Firstgroup plc (FGP) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:45:53 | 169.00p | 12,341 | £20,856.29 | Off-book | Sell | OFF |
| 18/09/2026 | 15:40:15 | 168.98p | 200,000 | £337,966.00 | Off-book | Sell | OFF |
| 18/09/2026 | 15:36:33 | 169.00p | 14,540 | £24,572.60 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:20 | 169.00p | 9,625 | £16,266.25 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:20 | 169.00p | 5,438 | £9,190.22 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:20 | 169.00p | 4,014 | £6,783.66 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:55 | 170.50p | 512 | £872.96 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:55 | 170.50p | 366 | £624.03 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:52 | 170.90p | 17 | £29.05 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:45 | 170.70p | 300 | £512.10 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:45 | 170.70p | 366 | £624.76 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:45 | 170.80p | 460 | £785.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:45 | 170.80p | 356 | £608.05 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:29 | 170.60p | 300 | £511.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 15 | £25.62 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 21 | £35.87 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 13 | £22.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 118 | £201.54 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 238 | £406.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 238 | £406.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 119 | £203.25 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 262 | £447.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:38 | 170.90p | 300 | £512.70 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:38 | 170.90p | 31 | £52.98 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:30 | 171.10p | 52 | £88.97 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:30 | 171.10p | 192 | £328.51 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:30 | 171.10p | 279 | £477.37 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:21 | 170.90p | 1 | £1.71 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:07 | 170.90p | 256 | £437.50 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:12 | 171.10p | 490 | £838.39 | Exchange | Buy | AT |
| 18/09/2026 | 15:24:12 | 171.10p | 910 | £1,557.01 | Exchange | Buy | AT |
| 18/09/2026 | 15:24:12 | 171.10p | 230 | £393.53 | Exchange | Buy | AT |
| 18/09/2026 | 15:24:12 | 171.10p | 17 | £29.09 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:54 | 171.00p | 325 | £555.75 | Exchange | Buy | AT |
| 18/09/2026 | 15:22:29 | 171.00p | 97 | £165.87 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:29 | 171.00p | 20 | £34.20 | Exchange | Unknown | AT |
| 18/09/2026 | 15:22:28 | 171.00p | 176 | £300.96 | Exchange | Buy | AT |
| 18/09/2026 | 15:22:28 | 171.00p | 32 | £54.72 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:28 | 171.00p | 63 | £107.73 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:34 | 170.80p | 139 | £237.41 | Off-book | Sell | SI |
| 18/09/2026 | 15:14:51 | 171.10p | 203 | £347.33 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:51 | 171.10p | 1,050 | £1,796.55 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:51 | 171.10p | 196 | £335.36 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:40 | 171.00p | 338 | £577.98 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:40 | 171.00p | 474 | £810.54 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:40 | 171.00p | 189 | £323.19 | Exchange | Buy | AT |
| 18/09/2026 | 15:13:40 | 170.90p | 57 | £97.41 | Exchange | Buy | AT |
| 18/09/2026 | 15:13:40 | 170.90p | 9 | £15.38 | Exchange | Buy | AT |
| 18/09/2026 | 15:13:06 | 170.80p | 996 | £1,701.17 | Exchange | Sell | AT |
| 18/09/2026 | 15:13:06 | 170.90p | 216 | £369.14 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:45:53 | 169.00p | 12,341 | £20,856.29 | Off-book | Sell | OFF |
| 18/09/2026 | 15:40:15 | 168.98p | 200,000 | £337,966.00 | Off-book | Sell | OFF |
| 18/09/2026 | 15:36:33 | 169.00p | 14,540 | £24,572.60 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:20 | 169.00p | 9,625 | £16,266.25 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:20 | 169.00p | 5,438 | £9,190.22 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:20 | 169.00p | 4,014 | £6,783.66 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:55 | 170.50p | 512 | £872.96 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:55 | 170.50p | 366 | £624.03 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:52 | 170.90p | 17 | £29.05 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:45 | 170.70p | 300 | £512.10 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:45 | 170.70p | 366 | £624.76 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:45 | 170.80p | 460 | £785.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:45 | 170.80p | 356 | £608.05 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:29 | 170.60p | 300 | £511.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 15 | £25.62 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 21 | £35.87 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 13 | £22.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 118 | £201.54 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 238 | £406.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 238 | £406.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 119 | £203.25 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:42 | 170.80p | 262 | £447.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:38 | 170.90p | 300 | £512.70 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:38 | 170.90p | 31 | £52.98 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:30 | 171.10p | 52 | £88.97 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:30 | 171.10p | 192 | £328.51 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:30 | 171.10p | 279 | £477.37 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:21 | 170.90p | 1 | £1.71 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:07 | 170.90p | 256 | £437.50 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:12 | 171.10p | 490 | £838.39 | Exchange | Buy | AT |
| 18/09/2026 | 15:24:12 | 171.10p | 910 | £1,557.01 | Exchange | Buy | AT |
| 18/09/2026 | 15:24:12 | 171.10p | 230 | £393.53 | Exchange | Buy | AT |
| 18/09/2026 | 15:24:12 | 171.10p | 17 | £29.09 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:54 | 171.00p | 325 | £555.75 | Exchange | Buy | AT |
| 18/09/2026 | 15:22:29 | 171.00p | 97 | £165.87 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:29 | 171.00p | 20 | £34.20 | Exchange | Unknown | AT |
| 18/09/2026 | 15:22:28 | 171.00p | 176 | £300.96 | Exchange | Buy | AT |
| 18/09/2026 | 15:22:28 | 171.00p | 32 | £54.72 | Exchange | Sell | AT |
| 18/09/2026 | 15:22:28 | 171.00p | 63 | £107.73 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:34 | 170.80p | 139 | £237.41 | Off-book | Sell | SI |
| 18/09/2026 | 15:14:51 | 171.10p | 203 | £347.33 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:51 | 171.10p | 1,050 | £1,796.55 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:51 | 171.10p | 196 | £335.36 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:40 | 171.00p | 338 | £577.98 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:40 | 171.00p | 474 | £810.54 | Exchange | Buy | AT |
| 18/09/2026 | 15:14:40 | 171.00p | 189 | £323.19 | Exchange | Buy | AT |
| 18/09/2026 | 15:13:40 | 170.90p | 57 | £97.41 | Exchange | Buy | AT |
| 18/09/2026 | 15:13:40 | 170.90p | 9 | £15.38 | Exchange | Buy | AT |
| 18/09/2026 | 15:13:06 | 170.80p | 996 | £1,701.17 | Exchange | Sell | AT |
| 18/09/2026 | 15:13:06 | 170.90p | 216 | £369.14 | Exchange | Buy | AT |
