FirstGroup Plc - Transaction in Own Shares – Company Announcement

FirstGroup Plc - Transaction in Own Shares

Sep 03 2025 07:00 BST

FirstGroup plc

Transaction in own shares

FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.

 _____________________________________________________
|Date of Purchase                   |02 September 2025|
|___________________________________|_________________|
|Number of ordinary shares purchased|149,076          |
|___________________________________|_________________|
|Weighted average price paid (p)    |215.7860         |
|___________________________________|_________________|
|Highest price paid (p)             |222.00           |
|___________________________________|_________________|
|Lowest price paid (p)              |213.20           |
|___________________________________|_________________|

Following the above purchase, FirstGroup holds 185,046,230 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 565,648,785. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 02 September 2025 is 565,648,785. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.


Contacts at FirstGroupMarianna Bowes, Head of Investor Relations

David Blizzard, Company Secretary

companysecretariat@firstgroup.co.uk

Tel: +44 (0) 20 7725 3354

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: Panmure Liberum Limited

Intermediary Code: PMURGB3L

Timezone: BST

Currency: GBp

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:

Aggregate information:

 _________________________________________________________________________
|Platform|Daily weighted average price of|Daily total volume (in number of|
|        |shares acquired (GBp)          |shares)                         |
|________|_______________________________|________________________________|
|XLON    |215.74                         |60,312                          |
|________|_______________________________|________________________________|
|BATE    |215.75                         |70,334                          |
|________|_______________________________|________________________________|
|CHIX    |216.04                         |13,988                          |
|________|_______________________________|________________________________|
|TRQX    |216.10                         |4,442                           |
|________|_______________________________|________________________________|

Individual Transactions

 ____________________________________________________
|02/09/2025|08:01:20|197 |221.2|BATE|00041675035TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:01:42|224 |221.2|BATE|00041675053TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:53|549 |221.8|BATE|00041675441TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:53|1   |222  |BATE|00041675443TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:53|1359|222  |BATE|00041675444TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:11:45|270 |221.8|BATE|00041675617TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:11:45|12  |221.8|BATE|00041675624TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:11:45|79  |221.8|BATE|00041675625TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:11:45|40  |221.8|BATE|00041675626TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:12:33|132 |221.8|BATE|00041675696TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:12:34|447 |221.8|BATE|00041675705TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:12:34|131 |221.8|BATE|00041675706TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:17:09|571 |220.8|BATE|00041676052TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:20:37|192 |220.6|BATE|00041676273TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:20:37|328 |220.6|BATE|00041676274TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:27:55|824 |219.8|BATE|00041676660TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:31:20|509 |219  |BATE|00041676811TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:36:01|631 |218.4|BATE|00041677026TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:40:30|453 |217.6|BATE|00041677214TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:58:11|938 |217.6|BATE|00041678128TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:00:57|729 |217.6|BATE|00041678223TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:02:03|48  |217.6|BATE|00041678319TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:04:55|767 |217.6|BATE|00041678483TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:08:45|593 |217.4|BATE|00041678671TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:08:45|412 |217.2|BATE|00041678678TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:22:31|848 |216.8|BATE|00041679333TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:22:31|593 |216.6|BATE|00041679334TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:22:32|152 |216.4|BATE|00041679337TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:34:41|689 |216.2|BATE|00041679651TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:34:41|602 |216.2|BATE|00041679652TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:53:06|58  |216.6|BATE|00041680172TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:53:06|502 |216.6|BATE|00041680173TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:53:24|386 |216.2|BATE|00041680180TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:53:24|434 |216.2|BATE|00041680183TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:58:00|380 |216.2|BATE|00041680315TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:58:00|322 |216.2|BATE|00041680316TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:59:01|91  |216  |BATE|00041680347TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:59:01|432 |216  |BATE|00041680349TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:59:06|14  |215.8|BATE|00041680356TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|549 |215.8|BATE|00041681014TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|202 |216  |BATE|00041681025TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|1437|216  |BATE|00041681026TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:34:07|769 |216  |BATE|00041681232TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:45:04|634 |216  |BATE|00041681482TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:49:55|370 |215.8|BATE|00041681568TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:50:29|720 |215.8|BATE|00041681584TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:52:48|716 |215.8|BATE|00041681642TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:07:31|486 |215.4|BATE|00041682029TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:07:31|433 |215.4|BATE|00041682041TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:07:31|752 |215.4|BATE|00041682046TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:13:58|183 |215  |BATE|00041682259TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:13:58|334 |215  |BATE|00041682261TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:26:36|630 |215.6|BATE|00041682652TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:27:40|675 |215.6|BATE|00041682680TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:32:35|559 |215.4|BATE|00041682905TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:40:08|754 |215.8|BATE|00041683138TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:46:15|694 |215.4|BATE|00041683385TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:52:40|566 |215.4|BATE|00041683598TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:01:36|43  |215.6|BATE|00041683940TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:01:36|849 |215.6|BATE|00041683941TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:11:36|218 |214.4|BATE|00041684336TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:11:36|180 |214.4|BATE|00041684337TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:11:36|218 |214.4|BATE|00041684339TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:16:50|100 |214.2|BATE|00041684467TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:30:04|599 |214.2|BATE|00041684875TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:30:04|325 |214.2|BATE|00041684876TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:39:33|624 |214.4|BATE|00041685192TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:39:48|939 |214.2|BATE|00041685201TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:45:00|659 |214  |BATE|00041685283TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:45:00|516 |213.8|BATE|00041685288TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:02:44|1031|214.4|BATE|00041686023TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:02:44|844 |214.4|BATE|00041686027TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:11:14|16  |214.2|BATE|00041686230TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:22:30|1077|214.2|BATE|00041686472TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:23:32|969 |214  |BATE|00041686543TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:27:26|92  |213.8|BATE|00041686623TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:27:37|92  |213.8|BATE|00041686633TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:35:03|804 |214  |BATE|00041686892TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:35:08|743 |213.8|BATE|00041686898TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:40:38|105 |213.8|BATE|00041687034TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:40:38|276 |213.8|BATE|00041687035TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:54:54|1000|213.6|BATE|00041687493TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:55:03|640 |213.6|BATE|00041687522TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:55:13|530 |213.6|BATE|00041687531TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:01:30|742 |213.4|BATE|00041687727TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:09:15|627 |213.2|BATE|00041687980TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:11:01|292 |213.2|BATE|00041688055TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:13:24|761 |213.2|BATE|00041688144TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:03|710 |215.4|BATE|00041689544TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:03|346 |215.4|BATE|00041689545TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:04|628 |215.2|BATE|00041689548TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:04|932 |215.2|BATE|00041689549TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:04|619 |215.4|BATE|00041689550TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:04|577 |215.4|BATE|00041689551TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|911 |216  |BATE|00041691449TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|639 |215.8|BATE|00041691452TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|1401|216  |BATE|00041691458TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|983 |215.8|BATE|00041691460TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:00:40|524 |215.6|BATE|00041692130TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:20|1368|215.8|BATE|00041692547TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:47|38  |215.6|BATE|00041692583TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:47|607 |215.6|BATE|00041692585TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:55|246 |215.4|BATE|00041692598TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:16:30|84  |215.2|BATE|00041693726TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:16:55|183 |215.2|BATE|00041693749TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:17:41|43  |215.2|BATE|00041693800TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:18:05|917 |215.2|BATE|00041693826TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:18:42|183 |215.2|BATE|00041693859TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:19:57|183 |215.2|BATE|00041693922TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:19:57|634 |215.2|BATE|00041693928TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:19:57|550 |215.2|BATE|00041693930TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:21:36|620 |215.2|BATE|00041694075TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:25:42|14  |215  |BATE|00041694593TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:27:30|621 |215  |BATE|00041694760TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:27:30|418 |215  |BATE|00041694761TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:33:08|1253|215  |BATE|00041695160TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:04|472 |215  |BATE|00041695739TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:04|289 |215  |BATE|00041695740TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:05|91  |214.8|BATE|00041695743TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:06|1461|214.8|BATE|00041695750TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:43|91  |214.8|BATE|00041695813TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:43|519 |214.8|BATE|00041695825TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:04:58|151 |215  |BATE|00041697260TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:04:58|1294|215  |BATE|00041697261TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:04:59|825 |215  |BATE|00041697262TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:04:59|184 |215  |BATE|00041697263TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:04:59|175 |215  |BATE|00041697264TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:04:59|1489|215  |BATE|00041697265TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:05:05|183 |214.8|BATE|00041697285TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:05:05|2162|214.8|BATE|00041697289TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:12:44|184 |214.4|BATE|00041697847TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:12:44|1219|214.4|BATE|00041697855TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:02:38|227 |221.6|CHIX|00041675101TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:52|913 |222  |CHIX|00041675440TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:30:41|656 |219.6|CHIX|00041676787TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:58:11|662 |217.6|CHIX|00041678127TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:34:41|799 |216.4|CHIX|00041679648TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|905 |215.8|CHIX|00041681011TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|194 |215.8|CHIX|00041681013TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:07:31|806 |215.4|CHIX|00041682040TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:40:08|640 |215.8|CHIX|00041683137TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:11:36|665 |214.4|CHIX|00041684338TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:02:44|857 |214.4|CHIX|00041686022TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:35:03|808 |214  |CHIX|00041686894TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:01:30|276 |213.4|CHIX|00041687726TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:01:30|355 |213.4|CHIX|00041687728TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|1016|216  |CHIX|00041691450TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|713 |215.8|CHIX|00041691451TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:23|667 |215.8|CHIX|00041692551TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:21:36|664 |215.2|CHIX|00041694074TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:06|606 |214.8|CHIX|00041695748TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:06|347 |214.8|CHIX|00041695749TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:05:05|183 |214.8|CHIX|00041697284TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:05:05|1029|214.8|CHIX|00041697291TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:11:45|483 |221.8|TRQX|00041675627TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:58:11|352 |217.6|TRQX|00041678129TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:34:41|255 |216.2|TRQX|00041679653TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|374 |215.8|TRQX|00041681023TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:13:58|183 |215  |TRQX|00041682262TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:13:58|108 |215  |TRQX|00041682263TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:01:36|296 |215.4|TRQX|00041683946TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:02:44|343 |214.4|TRQX|00041686024TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:40:42|264 |213.8|TRQX|00041687038TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:41:10|40  |213.6|TRQX|00041687060TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|414 |216  |TRQX|00041691453TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|288 |215.8|TRQX|00041691456TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:16:30|91  |215.2|TRQX|00041693728TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:16:55|183 |215.2|TRQX|00041693750TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:32:41|91  |215  |TRQX|00041695110TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:06|360 |214.8|TRQX|00041695752TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:43|91  |214.8|TRQX|00041695819TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:45:44|226 |214.8|TRQX|00041695991TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:21|55  |222  |XLON|00041675420TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:21|303 |222  |XLON|00041675421TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:21|600 |222  |XLON|00041675422TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:21|144 |222  |XLON|00041675423TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:09:53|849 |221.8|XLON|00041675442TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:11:12|681 |221.8|XLON|00041675542TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:14:09|495 |221.6|XLON|00041675784TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:18:55|467 |220.6|XLON|00041676151TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:22:12|425 |220  |XLON|00041676374TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:27:54|595 |220  |XLON|00041676659TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:31:20|431 |219  |XLON|00041676810TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:36:01|533 |218.4|XLON|00041677027TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:42:13|415 |217.2|XLON|00041677285TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:42:13|153 |217.2|XLON|00041677286TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:58:11|829 |217.6|XLON|00041678130TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|08:58:11|581 |217.4|XLON|00041678131TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:04:55|87  |217.6|XLON|00041678484TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:04:55|34  |217.6|XLON|00041678485TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:04:55|853 |217.6|XLON|00041678486TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:09:54|478 |216.8|XLON|00041678731TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:22:31|717 |216.8|XLON|00041679335TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:22:31|502 |216.6|XLON|00041679336TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:34:41|321 |216.4|XLON|00041679649TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:34:41|354 |216.4|XLON|00041679650TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:34:41|285 |216.2|XLON|00041679654TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:34:41|78  |216.2|XLON|00041679655TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:53:24|879 |216.2|XLON|00041680182TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:55:01|658 |216.2|XLON|00041680236TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|09:58:00|659 |216.2|XLON|00041680317TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|549 |215.8|XLON|00041681024TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|276 |216  |XLON|00041681027TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|399 |216  |XLON|00041681028TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:27:46|267 |216  |XLON|00041681029TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:34:07|883 |216  |XLON|00041681233TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:45:04|407 |216  |XLON|00041681481TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:45:04|100 |216  |XLON|00041681483TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:45:04|58  |216  |XLON|00041681484TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:50:29|589 |215.8|XLON|00041681583TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:52:48|668 |215.8|XLON|00041681643TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|10:52:48|531 |215.8|XLON|00041681644TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:07:31|103 |215.4|XLON|00041682043TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:07:31|594 |215.4|XLON|00041682044TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:07:31|633 |215.4|XLON|00041682045TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:13:58|436 |215  |XLON|00041682264TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:27:40|632 |215.6|XLON|00041682681TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:27:56|580 |215.6|XLON|00041682688TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:37:33|271 |215.6|XLON|00041683080TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:40:08|695 |215.8|XLON|00041683139TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|11:46:15|562 |215.4|XLON|00041683386TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:01:36|210 |215.6|XLON|00041683942TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:01:36|156 |215.6|XLON|00041683943TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:01:36|323 |215.6|XLON|00041683944TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:01:36|482 |215.4|XLON|00041683945TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:05:37|451 |214.2|XLON|00041684067TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:11:36|517 |214.4|XLON|00041684340TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:11:36|57  |214.4|XLON|00041684341TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:17:41|459 |214.2|XLON|00041684474TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:30:04|994 |214.2|XLON|00041684878TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:39:48|758 |214.2|XLON|00041685204TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|12:45:00|435 |214  |XLON|00041685284TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:02:44|933 |214.4|XLON|00041686025TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:02:44|747 |214.4|XLON|00041686026TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:22:30|941 |214.2|XLON|00041686473TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:24:57|607 |214  |XLON|00041686584TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:27:26|139 |213.8|XLON|00041686624TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:27:37|415 |213.8|XLON|00041686634TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:35:03|620 |214  |XLON|00041686893TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:35:08|433 |213.8|XLON|00041686899TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:40:38|213 |213.8|XLON|00041687033TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:40:42|397 |213.8|XLON|00041687037TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:55:13|615 |213.6|XLON|00041687532TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:55:13|262 |213.6|XLON|00041687533TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|13:57:02|931 |213.4|XLON|00041687597TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:01:30|370 |213.4|XLON|00041687729TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:01:30|41  |213.4|XLON|00041687730TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:09:15|909 |213.2|XLON|00041687981TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:03|364 |215.2|XLON|00041689546TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:03|162 |215.2|XLON|00041689547TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:04|707 |215.2|XLON|00041689552TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:04|355 |215.2|XLON|00041689553TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:41:04|1612|215.2|XLON|00041689554TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:50:47|474 |216.2|XLON|00041691156TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|774 |216  |XLON|00041691454TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|540 |215.8|XLON|00041691455TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|1325|216  |XLON|00041691457TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|14:53:18|931 |215.8|XLON|00041691461TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:20|158 |215.8|XLON|00041692548TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:20|1045|215.8|XLON|00041692549TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:45|686 |215.8|XLON|00041692582TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:04:47|480 |215.6|XLON|00041692584TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:16:55|130 |215.2|XLON|00041693752TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:17:56|426 |215.2|XLON|00041693812TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:18:06|427 |215.2|XLON|00041693827TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:18:25|356 |215.2|XLON|00041693843TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:18:42|777 |215.2|XLON|00041693861TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:19:57|69  |215.2|XLON|00041693924TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:21:36|861 |215.2|XLON|00041694076TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:27:30|652 |215  |XLON|00041694762TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:33:08|978 |215  |XLON|00041695161TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:33:09|685 |214.8|XLON|00041695162TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:41:01|22  |214.8|XLON|00041695680TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:06|1172|214.8|XLON|00041695751TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:43|413 |214.8|XLON|00041695821TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:42:43|241 |214.8|XLON|00041695824TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:45:44|567 |214.6|XLON|00041695990TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|15:50:13|654 |214.6|XLON|00041696271TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:04:58|2413|214.8|XLON|00041697254TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:05:05|530 |214.8|XLON|00041697287TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:05:05|577 |214.8|XLON|00041697292TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:06:38|658 |214.6|XLON|00041697391TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:06:38|79  |214.6|XLON|00041697392TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:12:44|1073|214.4|XLON|00041697856TRLO0|
|__________|________|____|_____|____|________________|
|02/09/2025|16:16:43|830 |214.2|XLON|00041698338TRLO0|
|__________|________|____|_____|____|________________|

Company Announcements

FirstGroup Plc - Transaction in Own Shares