Business
Transaction in Own Shares
FirstGroup plc announced a transaction in its own shares, purchasing 165,000 ordinary shares at a weighted average price of 222.79 pence per share on October 2, 2025, as part of its share buyback program. The highest price paid was 224.40 pence and the lowest price paid was 220.80 pence. Following this purchase, FirstGroup holds 188,164,166 ordinary shares in treasury. The total number of ordinary shares in issue excluding treasury shares is 562,530,849, which is also the total number of voting rights in FirstGroup. The company may cancel the purchased shares in due course. Disclaimer*
About this update from Firstgroup Plc
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 2 October 2025 Number of ordinary shares purchased 165,000 Weighted average price paid (p) 222.79 Highest price paid (p) 224.40 Lowest price paid (p) 220.80 Following the above purchase, FirstGroup holds 188,164,166 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 562,530,849. 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 2 October 2025 is 562,530,849. 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 FirstGroup Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary [email protected] 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 shares acquired (GBp) Daily total volume (in number of shares) XLON 222.72 94,614 BATE 222.88 51,111 CHIX 222.90 13,245 TRQX 222.85 6.030 Individual Transactions 02/10/2025 16:18:27 21 221.60 XLON 00042082214TRLO0 02/10/2025 16:18:27 8 221.60 XLON 00042082209TRLO0 02/10/2025 16:18:27 89 221.40 XLON 00042082207TRLO0 02/10/2025 16:18:13 37 221.60 XLON 00042082182TRLO0 02/10/2025 16:18:12 47 221.60 XLON 00042082180TRLO0 02/10/2025 16:18:12 63 221.60 XLON 00042082178TRLO0 02/10/2025 16:18:11 82 221.60 XLON 00042082176TRLO0 02/10/2025 16:18:11 107 221.60 XLON 00042082174TRLO0 02/10/2025 16:18:11 140 221.60 XLON 00042082173TRLO0 02/10/2025 16:18:10 184 221.60 XLON 00042082171TRLO0 02/10/2025 16:17:15 243 221.60 XLON 00042082141TRLO0 02/10/2025 16:17:14 318 221.60 XLON 00042082140TRLO0 02/10/2025 16:17:14 418 221.60 XLON 00042082139TRLO0 02/10/2025 16:17:14 548 221.60 XLON 00042082138TRLO0 02/10/2025 16:17:14 718 221.60 XLON 00042082137TRLO0 02/10/2025 16:17:14 131 221.60 XLON 00042082136TRLO0 02/10/2025 16:17:11 950 221.60 XLON 00042082133TRLO0 02/10/2025 16:17:11 541 221.60 XLON 00042082132TRLO0 02/10/2025 16:17:11 849 221.60 XLON 00042082131TRLO0 02/10/2025 16:16:25 1942 221.20 XLON 00042082088TRLO0 02/10/2025 15:54:16 363 221.00 XLON 00042080986TRLO0 02/10/2025 15:53:30 766 221.00 XLON 00042080902TRLO0 02/10/2025 15:52:26 1606 221.20 XLON 00042080844TRLO0 02/10/2025 15:44:51 772 221.00 BATE 00042080551TRLO0 02/10/2025 15:44:51 774 221.00 XLON 00042080550TRLO0 02/10/2025 15:44:48 31 221.20 TRQX 00042080546TRLO0 02/10/2025 15:44:05 1249 221.20 BATE 00042080522TRLO0 02/10/2025 15:44:05 16 221.20 CHIX 00042080521TRLO0 02/10/2025 15:44:05 317 221.20 TRQX 00042080523TRLO0 02/10/2025 15:43:52 1025 221.20 XLON 00042080501TRLO0 02/10/2025 15:43:43 2028 221.20 XLON 00042080498TRLO0 02/10/2025 15:43:43 887 221.20 CHIX 00042080489TRLO0 02/10/2025 15:35:57 94 220.80 CHIX 00042079791TRLO0 02/10/2025 15:33:15 636 220.80 XLON 00042079649TRLO0 02/10/2025 15:31:01 584 220.80 XLON 00042079584TRLO0 02/10/2025 15:31:01 710 220.80 BATE 00042079583TRLO0 02/10/2025 15:28:26 626 221.40 XLON 00042079499TRLO0 02/10/2025 15:27:24 557 221.40 BATE 00042079437TRLO0 02/10/2025 15:27:24 774 221.40 XLON 00042079436TRLO0 02/10/2025 15:27:24 898 221.40 BATE 00042079420TRLO0 02/10/2025 15:27:24 407 221.40 TRQX 00042079425TRLO0 02/10/2025 15:27:24 1552 221.40 XLON 00042079424TRLO0 02/10/2025 15:20:05 676 221.60 XLON 00042079140TRLO0 02/10/2025 15:20:05 673 221.60 BATE 00042079139TRLO0 02/10/2025 15:19:29 960 221.80 BATE 00042079085TRLO0 02/10/2025 15:19:29 930 221.80 CHIX 00042079086TRLO0 02/10/2025 15:19:29 867 221.80 XLON 00042079084TRLO0 02/10/2025 15:19:29 675 221.80 XLON 00042079083TRLO0 02/10/2025 15:11:37 786 221.80 BATE 00042078816TRLO0 02/10/2025 15:11:37 733 221.80 XLON 00042078817TRLO0 02/10/2025 15:11:36 43 222.00 BATE 00042078807TRLO0 02/10/2025 15:11:36 76 222.00 BATE 00042078809TRLO0 02/10/2025 15:11:36 1048 222.00 XLON 00042078808TRLO0 02/10/2025 15:10:51 1001 222.00 BATE 00042078757TRLO0 02/10/2025 15:09:45 98 222.20 XLON 00042078672TRLO0 02/10/2025 15:09:45 801 222.20 XLON 00042078671TRLO0 02/10/2025 15:09:45 832 222.20 XLON 00042078670TRLO0 02/10/2025 15:09:45 331 222.20 XLON 00042078669TRLO0 02/10/2025 15:09:45 416 222.20 XLON 00042078668TRLO0 02/10/2025 15:09:45 1127 222.00 XLON 00042078665TRLO0 02/10/2025 15:09:45 670 222.00 BATE 00042078664TRLO0 02/10/2025 15:06:37 1179 222.20 XLON 00042078495TRLO0 02/10/2025 15:06:37 664 222.20 BATE 00042078493TRLO0 02/10/2025 15:06:37 537 222.20 TRQX 00042078494TRLO0 02/10/2025 15:01:31 1127 222.20 XLON 00042078328TRLO0 02/10/2025 15:01:19 350 222.20 TRQX 00042078322TRLO0 02/10/2025 15:01:19 445 222.20 BATE 00042078320TRLO0 02/10/2025 15:01:19 647 222.20 CHIX 00042078321TRLO0 02/10/2025 15:01:19 219 222.20 BATE 00042078319TRLO0 02/10/2025 15:00:30 671 222.20 XLON 00042078294TRLO0 02/10/2025 15:00:30 305 222.20 BATE 00042078292TRLO0 02/10/2025 15:00:30 372 222.20 BATE 00042078293TRLO0 02/10/2025 14:46:26 1161 222.20 BATE 00042077739TRLO0 02/10/2025 14:46:26 903 222.20 CHIX 00042077738TRLO0 02/10/2025 14:46:22 232 222.20 BATE 00042077735TRLO0 02/10/2025 14:46:11 1287 222.20 XLON 00042077733TRLO0 02/10/2025 14:46:11 1 222.20 CHIX 00042077728TRLO0 02/10/2025 14:45:46 6142 222.40 XLON 00042077711TRLO0 02/10/2025 14:45:46 1672 222.40 BATE 00042077709TRLO0 02/10/2025 14:45:46 2723 222.40 BATE 00042077710TRLO0 02/10/2025 14:26:17 290 222.20 XLON 00042077078TRLO0 02/10/2025 14:26:17 369 222.20 XLON 00042077077TRLO0 02/10/2025 14:26:17 384 222.20 XLON 00042077076TRLO0 02/10/2025 14:26:17 950 222.20 XLON 00042077075TRLO0 02/10/2025 14:26:17 485 222.20 XLON 00042077074TRLO0 02/10/2025 14:26:17 305 222.20 XLON 00042077073TRLO0 02/10/2025 14:26:17 102 222.20 XLON 00042077072TRLO0 02/10/2025 14:26:17 346 222.20 XLON 00042077071TRLO0 02/10/2025 14:26:17 865 222.20 XLON 00042077070TRLO0 02/10/2025 14:26:17 1283 222.00 CHIX 00042077068TRLO0 02/10/2025 14:26:17 551 222.00 TRQX 00042077069TRLO0 02/10/2025 14:26:09 312 222.20 XLON 00042077066TRLO0 02/10/2025 14:26:09 100 222.20 XLON 00042077064TRLO0 02/10/2025 14:26:09 50 222.20 BATE 00042077063TRLO0 02/10/2025 14:26:09 2 222.20 BATE 00042077065TRLO0 02/10/2025 14:26:09 98 222.20 XLON 00042077060TRLO0 02/10/2025 14:26:09 605 222.20 XLON 00042077059TRLO0 02/10/2025 14:26:09 221 222.20 BATE 00042077058TRLO0 02/10/2025 14:26:09 51 222.20 BATE 00042077061TRLO0 02/10/2025 14:26:09 9 222.20 BATE 00042077062TRLO0 02/10/2025 14:26:09 6 222.20 BATE 00042077057TRLO0 02/10/2025 14:14:34 61 222.00 BATE 00042076835TRLO0 02/10/2025 14:14:34 45 222.00 BATE 00042076836TRLO0 02/10/2025 14:14:34 3 222.00 BATE 00042076837TRLO0 02/10/2025 14:14:34 1900 222.00 BATE 00042076838TRLO0 02/10/2025 14:14:34 267 222.00 BATE 00042076839TRLO0 02/10/2025 13:49:00 593 221.60 XLON 00042076032TRLO0 02/10/2025 13:46:58 474 221.80 BATE 00042075960TRLO0 02/10/2025 13:43:57 1490 222.00 XLON 00042075783TRLO0 02/10/2025 13:43:57 490 222.00 BATE 00042075782TRLO0 02/10/2025 13:43:57 991 222.20 XLON 00042075781TRLO0 02/10/2025 13:43:57 728 222.20 XLON 00042075780TRLO0 02/10/2025 13:43:57 195 222.20 XLON 00042075779TRLO0 02/10/2025 13:43:57 315 222.20 XLON 00042075778TRLO0 02/10/2025 13:43:57 470 222.20 XLON 00042075777TRLO0 02/10/2025 13:43:57 539 222.40 BATE 00042075774TRLO0 02/10/2025 13:43:57 99 222.40 BATE 00042075775TRLO0 02/10/2025 13:43:57 673 222.40 BATE 00042075776TRLO0 02/10/2025 13:43:57 749 222.20 XLON 00042075773TRLO0 02/10/2025 13:43:57 773 222.20 BATE 00042075772TRLO0 02/10/2025 13:40:53 698 222.40 XLON 00042075679TRLO0 02/10/2025 13:40:53 251 222.40 BATE 00042075675TRLO0 02/10/2025 13:40:53 490 222.40 BATE 00042075676TRLO0 02/10/2025 13:40:53 1199 222.40 CHIX 00042075677TRLO0 02/10/2025 13:40:53 472 222.40 TRQX 00042075678TRLO0 02/10/2025 13:22:00 51 222.40 XLON 00042075261TRLO0 02/10/2025 13:22:00 95 222.40 XLON 00042075260TRLO0 02/10/2025 13:21:04 444 222.40 BATE 00042075248TRLO0 02/10/2025 13:21:04 30 222.40 BATE 00042075247TRLO0 02/10/2025 13:19:12 431 222.40 XLON 00042075186TRLO0 02/10/2025 13:16:28 385 222.40 BATE 00042075110TRLO0 02/10/2025 13:16:24 37 222.40 BATE 00042075109TRLO0 02/10/2025 13:16:24 3 222.40 XLON 00042075108TRLO0 02/10/2025 13:16:24 14 222.40 XLON 00042075107TRLO0 02/10/2025 13:16:24 57 222.40 XLON 00042075106TRLO0 02/10/2025 13:16:24 8 222.40 XLON 00042075105TRLO0 02/10/2025 13:16:24 339 222.40 XLON 00042075104TRLO0 02/10/2025 13:12:40 561 222.40 XLON 00042074997TRLO0 02/10/2025 13:09:52 330 222.40 XLON 00042074952TRLO0 02/10/2025 13:09:52 10 222.40 XLON 00042074951TRLO0 02/10/2025 13:07:04 12 222.40 XLON 00042074904TRLO0 02/10/2025 13:07:04 7 222.40 XLON 00042074903TRLO0 02/10/2025 13:07:04 363 222.40 XLON 00042074902TRLO0 02/10/2025 13:03:20 355 222.40 XLON 00042074828TRLO0 02/10/2025 13:03:20 205 222.40 XLON 00042074827TRLO0 02/10/2025 12:56:29 367 222.40 XLON 00042074546TRLO0 02/10/2025 12:56:29 11 222.40 XLON 00042074545TRLO0 02/10/2025 12:56:29 90 222.40 XLON 00042074544TRLO0 02/10/2025 12:56:29 174 222.60 XLON 00042074543TRLO0 02/10/2025 12:56:29 386 222.60 XLON 00042074542TRLO0 02/10/2025 12:56:29 12 222.60 XLON 00042074541TRLO0 02/10/2025 12:56:29 363 222.60 XLON 00042074540TRLO0 02/10/2025 12:56:29 336 222.60 XLON 00042074539TRLO0 02/10/2025 12:56:29 373 222.60 XLON 00042074538TRLO0 02/10/2025 12:56:29 345 222.60 XLON 00042074537TRLO0 02/10/2025 12:56:29 181 222.60 XLON 00042074536TRLO0 02/10/2025 12:56:29 339 222.60 XLON 00042074535TRLO0 02/10/2025 12:56:25 409 222.60 XLON 00042074534TRLO0 02/10/2025 12:56:25 668 222.60 XLON 00042074533TRLO0 02/10/2025 12:56:25 727 222.60 BATE 00042074530TRLO0 02/10/2025 12:56:25 839 222.60 CHIX 00042074531TRLO0 02/10/2025 12:56:25 477 222.60 TRQX 00042074532TRLO0 02/10/2025 12:55:34 1783 222.80 BATE 00042074506TRLO0 02/10/2025 12:55:34 51 222.80 BATE 00042074507TRLO0 02/10/2025 12:44:40 5 222.40 XLON 00042074222TRLO0 02/10/2025 12:44:40 64 222.40 XLON 00042074221TRLO0 02/10/2025 12:28:44 630 222.60 XLON 00042073962TRLO0 02/10/2025 12:25:29 503 222.80 XLON 00042073901TRLO0 02/10/2025 12:25:29 547 222.80 BATE 00042073900TRLO0 02/10/2025 12:25:29 816 222.80 BATE 00042073899TRLO0 02/10/2025 12:21:20 454 223.00 BATE 00042073867TRLO0 02/10/2025 12:15:44 409 223.00 BATE 00042073769TRLO0 02/10/2025 12:11:00 742 222.80 XLON 00042073636TRLO0 02/10/2025 12:03:03 540 222.80 XLON 00042073479TRLO0 02/10/2025 12:03:03 2533 223.00 XLON 00042073478TRLO0 02/10/2025 12:03:03 510 223.00 XLON 00042073476TRLO0 02/10/2025 12:03:03 909 223.00 BATE 00042073475TRLO0 02/10/2025 12:03:03 784 223.00 CHIX 00042073474TRLO0 02/10/2025 12:03:03 347 223.00 TRQX 00042073477TRLO0 02/10/2025 11:59:52 410 223.40 BATE 00042073436TRLO0 02/10/2025 11:55:12 413 223.40 BATE 00042073366TRLO0 02/10/2025 11:34:33 655 223.60 XLON 00042073006TRLO0 02/10/2025 11:34:33 367 223.60 BATE 00042073005TRLO0 02/10/2025 11:29:39 406 223.80 BATE 00042072883TRLO0 02/10/2025 11:29:39 618 223.80 XLON 00042072878TRLO0 02/10/2025 11:24:22 466 223.80 XLON 00042072737TRLO0 02/10/2025 11:24:22 211 223.80 BATE 00042072730TRLO0 02/10/2025 11:24:22 53 223.80 BATE 00042072731TRLO0 02/10/2025 11:24:22 455 223.80 BATE 00042072732TRLO0 02/10/2025 11:24:22 599 223.80 XLON 00042072733TRLO0 02/10/2025 11:20:43 60 223.80 XLON 00042072622TRLO0 02/10/2025 11:20:43 779 223.80 XLON 00042072620TRLO0 02/10/2025 11:20:43 618 223.80 BATE 00042072621TRLO0 02/10/2025 11:20:33 15 223.80 BATE 00042072617TRLO0 02/10/2025 11:20:03 72 224.00 XLON 00042072591TRLO0 02/10/2025 11:20:03 1700 224.00 XLON 00042072590TRLO0 02/10/2025 11:20:03 697 224.00 XLON 00042072589TRLO0 02/10/2025 11:20:03 713 224.00 BATE 00042072587TRLO0 02/10/2025 11:20:03 943 224.00 CHIX 00042072586TRLO0 02/10/2025 11:20:03 430 224.00 TRQX 00042072588TRLO0 02/10/2025 11:13:12 28 224.20 BATE 00042072293TRLO0 02/10/2025 11:13:12 26 224.20 BATE 00042072287TRLO0 02/10/2025 11:13:12 300 224.20 BATE 00042072288TRLO0 02/10/2025 11:13:12 73 224.20 BATE 00042072289TRLO0 02/10/2025 11:13:12 14 224.20 BATE 00042072290TRLO0 02/10/2025 11:13:12 3 224.20 BATE 00042072291TRLO0 02/10/2025 11:13:12 18 224.20 BATE 00042072292TRLO0 02/10/2025 10:52:45 339 223.80 BATE 00042071457TRLO0 02/10/2025 10:52:30 523 223.80 XLON 00042071450TRLO0 02/10/2025 10:52:30 12 223.80 XLON 00042071449TRLO0 02/10/2025 10:52:30 201 223.80 XLON 00042071448TRLO0 02/10/2025 10:52:30 293 223.80 BATE 00042071447TRLO0 02/10/2025 10:51:22 765 224.00 XLON 00042071376TRLO0 02/10/2025 10:51:22 688 224.00 BATE 00042071375TRLO0 02/10/2025 10:40:19 495 224.20 XLON 00042071083TRLO0 02/10/2025 10:38:50 545 224.20 XLON 00042071059TRLO0 02/10/2025 10:36:07 669 224.20 XLON 00042071004TRLO0 02/10/2025 10:36:07 241 224.20 BATE 00042071002TRLO0 02/10/2025 10:36:07 198 224.20 BATE 00042071003TRLO0 02/10/2025 10:36:07 682 224.40 XLON 00042071001TRLO0 02/10/2025 10:36:07 742 224.20 XLON 00042071000TRLO0 02/10/2025 10:36:07 495 224.20 BATE 00042070999TRLO0 02/10/2025 10:36:07 21 224.20 CHIX 00042070996TRLO0 02/10/2025 10:36:07 846 224.20 CHIX 00042070998TRLO0 02/10/2025 10:36:07 384 224.20 TRQX 00042070997TRLO0 02/10/2025 10:36:07 273 224.40 XLON 00042070995TRLO0 02/10/2025 10:36:07 84 224.40 XLON 00042070994TRLO0 02/10/2025 10:36:07 29 224.40 XLON 00042070993TRLO0 02/10/2025 10:36:07 360 224.40 XLON 00042070992TRLO0 02/10/2025 10:31:59 668 224.40 BATE 00042070812TRLO0 02/10/2025 10:16:45 510 224.00 BATE 00042070592TRLO0 02/10/2025 10:16:38 329 224.20 XLON 00042070588TRLO0 02/10/2025 10:16:38 864 224.20 XLON 00042070587TRLO0 02/10/2025 10:16:38 824 224.20 XLON 00042070586TRLO0 02/10/2025 10:16:38 643 224.00 XLON 00042070585TRLO0 02/10/2025 10:16:38 577 224.00 BATE 00042070584TRLO0 02/10/2025 10:03:26 535 224.20 BATE 00042070192TRLO0 02/10/2025 10:03:26 708 224.20 XLON 00042070191TRLO0 02/10/2025 10:03:26 625 224.20 BATE 00042070190TRLO0 02/10/2025 09:57:22 626 224.20 BATE 00042070058TRLO0 02/10/2025 09:55:02 481 224.40 XLON 00042070033TRLO0 02/10/2025 09:55:02 1000 224.40 XLON 00042070032TRLO0 02/10/2025 09:55:02 89 224.20 XLON 00042070031TRLO0 02/10/2025 09:55:02 79 224.40 BATE 00042070029TRLO0 02/10/2025 09:55:02 1521 224.40 BATE 00042070030TRLO0 02/10/2025 09:55:02 652 224.20 XLON 00042070028TRLO0 02/10/2025 09:55:02 907 224.20 CHIX 00042070026TRLO0 02/10/2025 09:55:02 413 224.20 TRQX 00042070027TRLO0 02/10/2025 09:55:02 453 224.20 BATE 00042070025TRLO0 02/10/2025 09:32:37 527 224.20 XLON 00042069282TRLO0 02/10/2025 09:32:37 45 224.20 XLON 00042069281TRLO0 02/10/2025 09:32:37 5 224.20 XLON 00042069280TRLO0 02/10/2025 09:32:37 563 224.20 XLON 00042069279TRLO0 02/10/2025 09:32:37 480 224.20 BATE 00042069278TRLO0 02/10/2025 09:32:15 325 224.40 XLON 00042069253TRLO0 02/10/2025 09:32:15 765 224.40 XLON 00042069252TRLO0 02/10/2025 09:31:02 65 224.20 XLON 00042069165TRLO0 02/10/2025 09:31:02 335 224.20 XLON 00042069164TRLO0 02/10/2025 09:16:29 433 223.40 BATE 00042068749TRLO0 02/10/2025 09:16:25 384 223.40 XLON 00042068748TRLO0 02/10/2025 09:15:27 100 223.40 BATE 00042068732TRLO0 02/10/2025 09:15:27 164 223.40 XLON 00042068733TRLO0 02/10/2025 09:15:27 515 223.40 XLON 00042068731TRLO0 02/10/2025 09:14:44 866 223.60 BATE 00042068697TRLO0 02/10/2025 09:14:44 866 223.60 XLON 00042068696TRLO0 02/10/2025 09:14:44 367 223.80 XLON 00042068695TRLO0 02/10/2025 09:14:41 309 223.80 XLON 00042068694TRLO0 02/10/2025 09:14:41 150 223.80 XLON 00042068693TRLO0 02/10/2025 09:14:40 3 223.80 XLON 00042068692TRLO0 02/10/2025 09:14:40 111 224.00 BATE 00042068690TRLO0 02/10/2025 09:14:40 269 224.00 BATE 00042068691TRLO0 02/10/2025 09:14:40 30 224.00 XLON 00042068689TRLO0 02/10/2025 09:14:40 339 224.00 XLON 00042068688TRLO0 02/10/2025 09:14:40 87 224.00 BATE 00042068686TRLO0 02/10/2025 09:14:40 284 224.00 BATE 00042068687TRLO0 02/10/2025 09:14:40 552 223.80 XLON 00042068683TRLO0 02/10/2025 09:14:40 453 223.80 BATE 00042068682TRLO0 02/10/2025 09:14:40 559 223.80 TRQX 00042068684TRLO0 02/10/2025 09:14:40 6 223.80 TRQX 00042068685TRLO0 02/10/2025 09:13:03 264 224.00 XLON 00042068654TRLO0 02/10/2025 09:13:03 453 224.00 BATE 00042068652TRLO0 02/10/2025 09:13:03 1149 224.00 CHIX 00042068651TRLO0 02/10/2025 09:13:03 278 224.00 XLON 00042068653TRLO0 02/10/2025 09:01:08 1369 224.20 XLON 00042068261TRLO0 02/10/2025 08:45:00 706 223.60 XLON 00042067972TRLO0 02/10/2025 08:45:00 731 223.60 BATE 00042067971TRLO0 02/10/2025 08:37:20 410 223.80 XLON 00042067675TRLO0 02/10/2025 08:37:20 343 223.80 BATE 00042067674TRLO0 02/10/2025 08:34:47 293 223.80 BATE 00042067589TRLO0 02/10/2025 08:34:45 455 223.80 XLON 00042067587TRLO0 02/10/2025 08:34:45 206 223.80 BATE 00042067586TRLO0 02/10/2025 08:34:45 745 223.80 BATE 00042067584TRLO0 02/10/2025 08:34:45 600 223.80 XLON 00042067585TRLO0 02/10/2025 08:29:01 455 223.80 XLON 00042067378TRLO0 02/10/2025 08:29:01 799 223.80 BATE 00042067377TRLO0 02/10/2025 08:28:58 374 224.20 XLON 00042067375TRLO0 02/10/2025 08:28:58 353 224.20 XLON 00042067374TRLO0 02/10/2025 08:28:58 687 224.20 XLON 00042067373TRLO0 02/10/2025 08:28:58 1000 224.20 XLON 00042067372TRLO0 02/10/2025 08:28:58 356 224.20 XLON 00042067371TRLO0 02/10/2025 08:28:58 453 224.00 XLON 00042067369TRLO0 02/10/2025 08:28:58 453 224.00 BATE 00042067368TRLO0 02/10/2025 08:28:58 368 224.00 TRQX 00042067370TRLO0 02/10/2025 08:24:58 453 224.20 XLON 00042067256TRLO0 02/10/2025 08:24:58 453 224.20 BATE 00042067255TRLO0 02/10/2025 08:24:58 860 224.20 CHIX 00042067254TRLO0 02/10/2025 08:13:56 663 223.60 BATE 00042066927TRLO0 02/10/2025 08:13:56 613 223.60 XLON 00042066928TRLO0 02/10/2025 08:12:01 453 223.40 XLON 00042066886TRLO0 02/10/2025 08:10:31 453 223.20 XLON 00042066821TRLO0 02/10/2025 08:08:16 453 222.60 XLON 00042066678TRLO0 02/10/2025 08:08:16 665 222.60 BATE 00042066677TRLO0 02/10/2025 08:01:18 377 222.80 XLON 00042066466TRLO0 02/10/2025 08:01:18 664 222.80 BATE 00042066467TRLO0 02/10/2025 08:01:18 381 222.80 TRQX 00042066468TRLO0 02/10/2025 08:01:18 540 223.00 XLON 00042066465TRLO0 02/10/2025 08:01:18 936 223.00 CHIX 00042066464TRLO0 02/10/2025 08:01:18 383 223.00 XLON 00042066461TRLO0 02/10/2025 08:01:18 1 223.00 XLON 00042066462TRLO0 02/10/2025 08:01:18 161 223.00 XLON 00042066463TRLO0 02/10/2025 08:01:18 405 223.00 BATE 00042066460TRLO0