Firstgroup PLC (FGP) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:45:21 | 174.23p | 26,185 | £45,621.26 | Off-book | Buy | OFF |
| 10/04/2026 | 15:35:11 | 174.30p | 310,375 | £540,983.63 | Exchange | Buy | UT |
| 10/04/2026 | 15:29:10 | 173.70p | 200 | £347.40 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:10 | 173.70p | 57 | £99.01 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:07 | 173.70p | 645 | £1,120.36 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:04 | 173.70p | 17 | £29.53 | Off-book | Buy | SI |
| 10/04/2026 | 15:29:04 | 173.70p | 144 | £250.13 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:00 | 173.50p | 305 | £529.17 | Exchange | Sell | AT |
| 10/04/2026 | 15:27:00 | 173.50p | 179 | £310.56 | Exchange | Sell | AT |
| 10/04/2026 | 15:27:00 | 173.50p | 127 | £220.34 | Exchange | Sell | AT |
| 10/04/2026 | 15:23:56 | 173.70p | 7 | £12.16 | Off-book | Buy | SI |
| 10/04/2026 | 15:21:15 | 173.70p | 9 | £15.63 | Off-book | Buy | SI |
| 10/04/2026 | 15:20:45 | 173.60p | 103 | £178.81 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:45 | 173.60p | 87 | £151.03 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:45 | 173.60p | 104 | £180.54 | Exchange | Sell | AT |
| 10/04/2026 | 15:19:31 | 173.70p | 201 | £349.14 | Exchange | Buy | AT |
| 10/04/2026 | 15:19:31 | 173.70p | 2,200 | £3,821.40 | Exchange | Buy | AT |
| 10/04/2026 | 15:19:31 | 173.60p | 208 | £361.09 | Exchange | Buy | AT |
| 10/04/2026 | 15:19:31 | 173.60p | 649 | £1,126.66 | Exchange | Buy | AT |
| 10/04/2026 | 15:17:42 | 173.80p | 235 | £408.43 | Exchange | Sell | AT |
| 10/04/2026 | 15:14:20 | 174.20p | 6 | £10.45 | Off-book | Buy | SI |
| 10/04/2026 | 15:13:23 | 174.10p | 1,423 | £2,477.44 | Exchange | Buy | AT |
| 10/04/2026 | 15:13:23 | 174.20p | 50 | £87.10 | Exchange | Buy | AT |
| 10/04/2026 | 15:13:23 | 174.20p | 651 | £1,134.04 | Exchange | Buy | AT |
| 10/04/2026 | 15:04:28 | 174.30p | 292 | £508.96 | Exchange | Sell | AT |
| 10/04/2026 | 15:04:28 | 174.40p | 59 | £102.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:04:28 | 174.40p | 55 | £95.92 | Exchange | Sell | AT |
| 10/04/2026 | 15:04:20 | 174.70p | 30 | £52.41 | Off-book | Buy | SI |
| 10/04/2026 | 15:02:11 | 174.50p | 630 | £1,099.35 | Exchange | Sell | AT |
| 10/04/2026 | 15:02:11 | 174.50p | 272 | £474.64 | Exchange | Sell | AT |
| 10/04/2026 | 15:02:11 | 174.50p | 291 | £507.80 | Exchange | Sell | AT |
| 10/04/2026 | 15:01:24 | 174.40p | 808 | £1,409.15 | Exchange | Sell | AT |
| 10/04/2026 | 15:01:11 | 174.50p | 792 | £1,382.04 | Exchange | Unknown | AT |
| 10/04/2026 | 15:01:10 | 174.60p | 573 | £1,000.46 | Exchange | Unknown | AT |
| 10/04/2026 | 15:00:51 | 174.50p | 2,660 | £4,641.70 | Off-book | Unknown | SI |
| 10/04/2026 | 15:00:10 | 174.50p | 1,052 | £1,835.74 | Off-book | Unknown | SI |
| 10/04/2026 | 15:00:10 | 174.40p | 300 | £523.20 | Exchange | Sell | AT |
| 10/04/2026 | 15:00:10 | 174.40p | 232 | £404.61 | Exchange | Sell | AT |
| 10/04/2026 | 15:00:10 | 174.50p | 233 | £406.58 | Exchange | Sell | AT |
| 10/04/2026 | 14:56:09 | 174.50p | 130 | £226.85 | Exchange | Sell | AT |
| 10/04/2026 | 14:56:03 | 174.40p | 130 | £226.72 | Exchange | Sell | AT |
| 10/04/2026 | 14:56:03 | 174.50p | 203 | £354.24 | Exchange | Buy | AT |
| 10/04/2026 | 14:56:03 | 174.50p | 663 | £1,156.93 | Exchange | Buy | AT |
| 10/04/2026 | 14:56:03 | 174.50p | 546 | £952.77 | Exchange | Buy | AT |
| 10/04/2026 | 14:53:03 | 174.50p | 558 | £973.71 | Exchange | Buy | AT |
| 10/04/2026 | 14:52:14 | 174.20p | 815 | £1,419.73 | Exchange | Sell | AT |
| 10/04/2026 | 14:52:14 | 174.20p | 1,101 | £1,917.94 | Exchange | Sell | AT |
| 10/04/2026 | 14:52:14 | 174.20p | 1,678 | £2,923.08 | Exchange | Buy | AT |
| 10/04/2026 | 14:52:14 | 174.10p | 181 | £315.12 | Exchange | Sell | AT |
| 10/04/2026 | 14:52:14 | 174.20p | 738 | £1,285.60 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:45:21 | 174.23p | 26,185 | £45,621.26 | Off-book | Buy | OFF |
| 10/04/2026 | 15:35:11 | 174.30p | 310,375 | £540,983.63 | Exchange | Buy | UT |
| 10/04/2026 | 15:29:10 | 173.70p | 200 | £347.40 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:10 | 173.70p | 57 | £99.01 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:07 | 173.70p | 645 | £1,120.36 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:04 | 173.70p | 17 | £29.53 | Off-book | Buy | SI |
| 10/04/2026 | 15:29:04 | 173.70p | 144 | £250.13 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:00 | 173.50p | 305 | £529.17 | Exchange | Sell | AT |
| 10/04/2026 | 15:27:00 | 173.50p | 179 | £310.56 | Exchange | Sell | AT |
| 10/04/2026 | 15:27:00 | 173.50p | 127 | £220.34 | Exchange | Sell | AT |
| 10/04/2026 | 15:23:56 | 173.70p | 7 | £12.16 | Off-book | Buy | SI |
| 10/04/2026 | 15:21:15 | 173.70p | 9 | £15.63 | Off-book | Buy | SI |
| 10/04/2026 | 15:20:45 | 173.60p | 103 | £178.81 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:45 | 173.60p | 87 | £151.03 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:45 | 173.60p | 104 | £180.54 | Exchange | Sell | AT |
| 10/04/2026 | 15:19:31 | 173.70p | 201 | £349.14 | Exchange | Buy | AT |
| 10/04/2026 | 15:19:31 | 173.70p | 2,200 | £3,821.40 | Exchange | Buy | AT |
| 10/04/2026 | 15:19:31 | 173.60p | 208 | £361.09 | Exchange | Buy | AT |
| 10/04/2026 | 15:19:31 | 173.60p | 649 | £1,126.66 | Exchange | Buy | AT |
| 10/04/2026 | 15:17:42 | 173.80p | 235 | £408.43 | Exchange | Sell | AT |
| 10/04/2026 | 15:14:20 | 174.20p | 6 | £10.45 | Off-book | Buy | SI |
| 10/04/2026 | 15:13:23 | 174.10p | 1,423 | £2,477.44 | Exchange | Buy | AT |
| 10/04/2026 | 15:13:23 | 174.20p | 50 | £87.10 | Exchange | Buy | AT |
| 10/04/2026 | 15:13:23 | 174.20p | 651 | £1,134.04 | Exchange | Buy | AT |
| 10/04/2026 | 15:04:28 | 174.30p | 292 | £508.96 | Exchange | Sell | AT |
| 10/04/2026 | 15:04:28 | 174.40p | 59 | £102.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:04:28 | 174.40p | 55 | £95.92 | Exchange | Sell | AT |
| 10/04/2026 | 15:04:20 | 174.70p | 30 | £52.41 | Off-book | Buy | SI |
| 10/04/2026 | 15:02:11 | 174.50p | 630 | £1,099.35 | Exchange | Sell | AT |
| 10/04/2026 | 15:02:11 | 174.50p | 272 | £474.64 | Exchange | Sell | AT |
| 10/04/2026 | 15:02:11 | 174.50p | 291 | £507.80 | Exchange | Sell | AT |
| 10/04/2026 | 15:01:24 | 174.40p | 808 | £1,409.15 | Exchange | Sell | AT |
| 10/04/2026 | 15:01:11 | 174.50p | 792 | £1,382.04 | Exchange | Unknown | AT |
| 10/04/2026 | 15:01:10 | 174.60p | 573 | £1,000.46 | Exchange | Unknown | AT |
| 10/04/2026 | 15:00:51 | 174.50p | 2,660 | £4,641.70 | Off-book | Unknown | SI |
| 10/04/2026 | 15:00:10 | 174.50p | 1,052 | £1,835.74 | Off-book | Unknown | SI |
| 10/04/2026 | 15:00:10 | 174.40p | 300 | £523.20 | Exchange | Sell | AT |
| 10/04/2026 | 15:00:10 | 174.40p | 232 | £404.61 | Exchange | Sell | AT |
| 10/04/2026 | 15:00:10 | 174.50p | 233 | £406.58 | Exchange | Sell | AT |
| 10/04/2026 | 14:56:09 | 174.50p | 130 | £226.85 | Exchange | Sell | AT |
| 10/04/2026 | 14:56:03 | 174.40p | 130 | £226.72 | Exchange | Sell | AT |
| 10/04/2026 | 14:56:03 | 174.50p | 203 | £354.24 | Exchange | Buy | AT |
| 10/04/2026 | 14:56:03 | 174.50p | 663 | £1,156.93 | Exchange | Buy | AT |
| 10/04/2026 | 14:56:03 | 174.50p | 546 | £952.77 | Exchange | Buy | AT |
| 10/04/2026 | 14:53:03 | 174.50p | 558 | £973.71 | Exchange | Buy | AT |
| 10/04/2026 | 14:52:14 | 174.20p | 815 | £1,419.73 | Exchange | Sell | AT |
| 10/04/2026 | 14:52:14 | 174.20p | 1,101 | £1,917.94 | Exchange | Sell | AT |
| 10/04/2026 | 14:52:14 | 174.20p | 1,678 | £2,923.08 | Exchange | Buy | AT |
| 10/04/2026 | 14:52:14 | 174.10p | 181 | £315.12 | Exchange | Sell | AT |
| 10/04/2026 | 14:52:14 | 174.20p | 738 | £1,285.60 | Exchange | Unknown | AT |
