Firstgroup PLC (FGP) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/07/2026 | 15:45:35 | 183.79p | 5,341 | £9,816.17 | Off-book | Buy | SI |
| 30/07/2026 | 15:35:02 | 183.90p | 401,744 | £738,807.22 | Exchange | Sell | UT |
| 30/07/2026 | 15:35:02 | 183.90p | 17 | £31.26 | Off-book | Sell | SI |
| 30/07/2026 | 15:35:02 | 183.90p | 3,930 | £7,227.27 | Off-book | Sell | SI |
| 30/07/2026 | 15:35:02 | 183.90p | 1,730 | £3,181.47 | Off-book | Sell | SI |
| 30/07/2026 | 15:35:02 | 183.90p | 630 | £1,158.57 | Off-book | Sell | SI |
| 30/07/2026 | 15:28:58 | 183.70p | 344 | £631.93 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:58 | 183.70p | 203 | £372.91 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:58 | 183.70p | 291 | £534.57 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:44 | 183.80p | 5 | £9.19 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 494 | £907.48 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 494 | £907.48 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 944 | £1,734.13 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 944 | £1,734.13 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 494 | £907.48 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:39 | 183.70p | 600 | £1,102.20 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:20 | 183.60p | 448 | £822.53 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.60p | 346 | £635.26 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.50p | 346 | £634.91 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.50p | 658 | £1,207.43 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.50p | 389 | £713.82 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.60p | 448 | £822.53 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:20 | 183.60p | 819 | £1,503.68 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:12 | 183.60p | 21 | £38.56 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.60p | 60 | £110.16 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.60p | 21 | £38.56 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.60p | 49 | £89.96 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.50p | 655 | £1,201.92 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.50p | 448 | £822.08 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.50p | 600 | £1,101.00 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:10 | 183.50p | 720 | £1,321.20 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 685 | £1,257.66 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 448 | £822.53 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 560 | £1,028.16 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 103 | £189.11 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 2,025 | £3,717.90 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 888 | £1,630.37 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 133 | £244.19 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 75 | £137.70 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.70p | 600 | £1,102.20 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.70p | 602 | £1,105.87 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.70p | 567 | £1,041.58 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.70p | 1,241 | £2,279.72 | Exchange | Sell | AT |
| 30/07/2026 | 15:24:35 | 183.90p | 54 | £99.31 | Off-book | Buy | SI |
| 30/07/2026 | 15:23:29 | 183.80p | 1 | £1.84 | Exchange | Sell | AT |
| 30/07/2026 | 15:23:29 | 183.80p | 2,100 | £3,859.80 | Exchange | Sell | AT |
| 30/07/2026 | 15:23:29 | 183.80p | 1,471 | £2,703.70 | Exchange | Sell | AT |
| 30/07/2026 | 15:23:07 | 184.00p | 327 | £601.68 | Exchange | Buy | AT |
| 30/07/2026 | 15:21:51 | 183.90p | 623 | £1,145.70 | Exchange | Sell | AT |
| 30/07/2026 | 15:21:45 | 183.90p | 460 | £845.94 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/07/2026 | 15:45:35 | 183.79p | 5,341 | £9,816.17 | Off-book | Buy | SI |
| 30/07/2026 | 15:35:02 | 183.90p | 401,744 | £738,807.22 | Exchange | Sell | UT |
| 30/07/2026 | 15:35:02 | 183.90p | 17 | £31.26 | Off-book | Sell | SI |
| 30/07/2026 | 15:35:02 | 183.90p | 3,930 | £7,227.27 | Off-book | Sell | SI |
| 30/07/2026 | 15:35:02 | 183.90p | 1,730 | £3,181.47 | Off-book | Sell | SI |
| 30/07/2026 | 15:35:02 | 183.90p | 630 | £1,158.57 | Off-book | Sell | SI |
| 30/07/2026 | 15:28:58 | 183.70p | 344 | £631.93 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:58 | 183.70p | 203 | £372.91 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:58 | 183.70p | 291 | £534.57 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:44 | 183.80p | 5 | £9.19 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 494 | £907.48 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 494 | £907.48 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 944 | £1,734.13 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 944 | £1,734.13 | Exchange | Buy | AT |
| 30/07/2026 | 15:28:13 | 183.70p | 494 | £907.48 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:39 | 183.70p | 600 | £1,102.20 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:20 | 183.60p | 448 | £822.53 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.60p | 346 | £635.26 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.50p | 346 | £634.91 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.50p | 658 | £1,207.43 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.50p | 389 | £713.82 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:20 | 183.60p | 448 | £822.53 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:20 | 183.60p | 819 | £1,503.68 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:12 | 183.60p | 21 | £38.56 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.60p | 60 | £110.16 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.60p | 21 | £38.56 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.60p | 49 | £89.96 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.50p | 655 | £1,201.92 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.50p | 448 | £822.08 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:11 | 183.50p | 600 | £1,101.00 | Exchange | Buy | AT |
| 30/07/2026 | 15:26:10 | 183.50p | 720 | £1,321.20 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 685 | £1,257.66 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 448 | £822.53 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 560 | £1,028.16 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 103 | £189.11 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 2,025 | £3,717.90 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 888 | £1,630.37 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 133 | £244.19 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.60p | 75 | £137.70 | Exchange | Unknown | AT |
| 30/07/2026 | 15:26:10 | 183.70p | 600 | £1,102.20 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.70p | 602 | £1,105.87 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.70p | 567 | £1,041.58 | Exchange | Sell | AT |
| 30/07/2026 | 15:26:10 | 183.70p | 1,241 | £2,279.72 | Exchange | Sell | AT |
| 30/07/2026 | 15:24:35 | 183.90p | 54 | £99.31 | Off-book | Buy | SI |
| 30/07/2026 | 15:23:29 | 183.80p | 1 | £1.84 | Exchange | Sell | AT |
| 30/07/2026 | 15:23:29 | 183.80p | 2,100 | £3,859.80 | Exchange | Sell | AT |
| 30/07/2026 | 15:23:29 | 183.80p | 1,471 | £2,703.70 | Exchange | Sell | AT |
| 30/07/2026 | 15:23:07 | 184.00p | 327 | £601.68 | Exchange | Buy | AT |
| 30/07/2026 | 15:21:51 | 183.90p | 623 | £1,145.70 | Exchange | Sell | AT |
| 30/07/2026 | 15:21:45 | 183.90p | 460 | £845.94 | Exchange | Unknown | AT |
