Company Announcements

 

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                   |26 September 2025|
|___________________________________|_________________|
|Number of ordinary shares purchased|133,574          |
|___________________________________|_________________|
|Weighted average price paid (p)    |217.79           |
|___________________________________|_________________|
|Highest price paid (p)             |219.00           |
|___________________________________|_________________|
|Lowest price paid (p)              |216.00           |
|___________________________________|_________________|

 

Following the above purchase, FirstGroup holds 187,580,822 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 563,114,193. 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 26 September 2025 is 563,114,193. 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    |217.78                         |72,327                          |
|________|_______________________________|________________________________|
|BATE    |217.81                         |44,433                          |
|________|_______________________________|________________________________|
|CHIX    |217.77                         |11,507                          |
|________|_______________________________|________________________________|
|TRQX    |217.68                         |5,307                           |
|________|_______________________________|________________________________|

 

Individual Transactions

 

 ________________________________________________________________
|Transaction Date|Transaction Time|Volume|Price (p)|Platform code|
|________________|________________|______|_________|_____________|
|26/09/2025      |08:00:58        |386   |217      |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:00:58        |948   |217.4    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:05:48        |321   |217.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:05:48        |86    |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:05:54        |647   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:09:40        |109   |217.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:09:40        |176   |217.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:09:40        |205   |217.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:14:30        |493   |217.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:15:04        |49    |217.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:15:17        |459   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:15:17        |630   |217.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:15:17        |1001  |217.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:15:17        |319   |217.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:15:17        |22    |217.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:15:17        |59    |217.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:15:18        |554   |217.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:16:26        |196   |217.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:16:26        |319   |217.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:51:28        |925   |217.4    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:51:31        |526   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:51:31        |459   |217.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:51:31        |92    |217.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:51:31        |249   |217.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:51:31        |156   |217.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:51:31        |529   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:51:31        |1001  |217.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:52:09        |202   |217.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:56:04        |460   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:57:57        |527   |217.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:57:57        |645   |217.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:57:57        |23    |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:57:57        |1800  |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:57:57        |603   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:57:57        |42    |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:57:57        |481   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:57:57        |345   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |08:59:54        |721   |217.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:00:54        |647   |217.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:07:50        |674   |217.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:07:50        |174   |217.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:07:50        |400   |217.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:07:50        |439   |217      |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:22:10        |396   |217      |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:22:10        |483   |217      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:22:10        |441   |217      |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:22:10        |448   |217      |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:22:10        |678   |217      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:22:14        |477   |217      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:22:14        |1654  |217      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:22:22        |334   |216.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:27:45        |730   |216.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:38:19        |739   |216.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:38:19        |576   |216.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:38:19        |512   |216.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:49:39        |790   |216.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:49:39        |724   |216.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |09:49:46        |515   |216.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:03:07        |517   |216.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:03:07        |550   |216.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:04:06        |384   |216.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:14:50        |657   |216.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:14:50        |632   |216.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:16:52        |600   |216.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:22:55        |857   |216.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:22:55        |706   |216.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:22:55        |992   |216.6    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:40:30        |389   |216.4    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:40:30        |577   |216.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:40:30        |731   |216.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:40:30        |1404  |216.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:41:09        |271   |216.2    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:41:09        |609   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:41:09        |535   |216.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:46:48        |588   |216      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |10:46:48        |729   |216      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:11:03        |760   |216      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:12:22        |568   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:13:20        |21    |216.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:13:20        |482   |216.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:22:02        |253   |216.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:22:02        |594   |216.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:22:25        |284   |216.2    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:22:25        |606   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:22:25        |511   |216.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:22:25        |987   |216.2    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:22:28        |379   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:26:52        |490   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:31:42        |396   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:36:32        |165   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:36:32        |152   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:36:32        |192   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:42:20        |473   |216.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:42:42        |839   |216      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:42:42        |865   |216      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:42:42        |603   |216      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |11:42:42        |677   |216      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:29:19        |433   |217.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:29:27        |384   |217.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:30:40        |344   |217.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:31:20        |580   |217.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:51:15        |109   |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:51:15        |1588  |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:51:15        |191   |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:51:15        |156   |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:55:19        |398   |217.8    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:55:19        |614   |217.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:55:19        |617   |217.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:55:19        |1363  |217.8    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:55:19        |3470  |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:56:15        |522   |217.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:57:04        |1128  |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:57:04        |85    |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |12:59:40        |415   |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:05:28        |288   |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:05:28        |100   |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:11:16        |346   |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:13:42        |1077  |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:13:46        |506   |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:18:56        |539   |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:18:56        |463   |218.4    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:18:56        |1150  |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:35:47        |628   |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:35:47        |742   |218.4    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:35:47        |593   |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:35:47        |1313  |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:53:12        |395   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:53:12        |215   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:53:12        |1019  |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:55:35        |431   |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:55:35        |348   |218.6    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:55:35        |1751  |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |13:56:38        |493   |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:02:09        |714   |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:02:09        |922   |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:15:04        |312   |219      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:15:04        |52    |219      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:16:33        |1330  |218.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:16:33        |601   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:16:33        |799   |218.6    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:16:33        |990   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:16:33        |79    |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:16:33        |510   |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:16:33        |419   |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:24:46        |1004  |218.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:24:46        |629   |218.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:24:46        |336   |218.2    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:25:16        |661   |218.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:27:52        |441   |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:31:42        |675   |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:42:30        |527   |218.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:42:30        |263   |218.2    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:42:30        |785   |218.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:42:30        |580   |218.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:42:30        |778   |218.2    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:42:30        |1387  |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:42:30        |89    |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:43:27        |800   |218.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:43:27        |991   |218.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:43:44        |516   |218.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:52:14        |536   |219      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:52:23        |513   |219      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:56:31        |149   |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:56:38        |82    |219      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:56:38        |44    |219      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |14:56:38        |367   |219      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:02:30        |20    |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:02:45        |1045  |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:02:45        |402   |218.8    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:02:45        |745   |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:02:45        |840   |218.8    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:02:45        |1424  |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:07:37        |1465  |218.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:07:37        |922   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:07:37        |810   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:07:37        |727   |218.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:18:16        |1431  |218.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:18:16        |1125  |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:18:16        |513   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:20:38        |530   |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:20:38        |32    |218.4    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:20:38        |642   |218.4    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:20:38        |129   |218.4    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:20:56        |1220  |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:21:58        |564   |218.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:27:12        |898   |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:27:23        |684   |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:27:34        |560   |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:27:34        |285   |218.4    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:38:24        |398   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:40:08        |669   |218.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:44:50        |435   |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:44:50        |346   |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:44:50        |395   |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:45:16        |344   |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:45:16        |347   |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:45:56        |468   |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:47:52        |419   |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:48:50        |379   |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:49:40        |2026  |218.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:49:40        |1152  |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:49:40        |1033  |218.6    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:52:01        |400   |218.6    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:52:01        |137   |218.6    |CHIX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:54:51        |1682  |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:54:51        |493   |218.4    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:54:51        |324   |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:54:51        |690   |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:55:17        |833   |218.2    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:55:17        |25    |218.2    |TRQX         |
|________________|________________|______|_________|_____________|
|26/09/2025      |15:55:17        |500   |218.2    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:00:01        |585   |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:00:01        |504   |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:03:26        |1323  |218      |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:03:26        |697   |218      |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:14:56        |1266  |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:16:05        |554   |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:16:16        |733   |218.4    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:16:16        |1311  |218.4    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:18:13        |374   |218.6    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:18:13        |174   |218.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:18:13        |202   |218.6    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:18:28        |16    |218.8    |XLON         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:19:12        |607   |218.8    |BATE         |
|________________|________________|______|_________|_____________|
|26/09/2025      |16:19:56        |424   |218.8    |BATE         |
|________________|________________|______|_________|_____________|

`