Firstgroup plc (FGP) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:29:50 | 235.20p | 400 | £940.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:45 | 235.20p | 171 | £402.19 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:45 | 235.20p | 32 | £75.26 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 235.60p | 49 | £115.44 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:37 | 235.60p | 729 | £1,717.52 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:35 | 235.20p | 24 | £56.45 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:34 | 235.20p | 254 | £597.41 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:24 | 235.20p | 731 | £1,719.31 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:24 | 235.20p | 600 | £1,411.20 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:23 | 235.60p | 516 | £1,215.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:23 | 235.60p | 730 | £1,719.88 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:23 | 235.60p | 159 | £374.60 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:11 | 234.80p | 150,000 | £352,200.00 | Exchange | Sell | OFF |
| 03/11/2026 | 16:29:06 | 235.24p | 966 | £2,272.46 | Exchange | Sell | OFF |
| 03/11/2026 | 16:29:02 | 235.60p | 108 | £254.45 | Off-book | Buy | SI |
| 03/11/2026 | 16:29:01 | 235.20p | 71 | £166.99 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:01 | 235.20p | 428 | £1,006.66 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:01 | 235.20p | 698 | £1,641.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:53 | 235.00p | 427 | £1,003.45 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:53 | 235.00p | 910 | £2,138.50 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:53 | 234.80p | 78,610 | £184,576.28 | Exchange | Sell | OFF |
| 03/11/2026 | 16:28:30 | 235.00p | 697 | £1,637.95 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:55 | 235.00p | 60 | £141.00 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:55 | 235.20p | 309 | £726.77 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:55 | 235.20p | 212 | £498.62 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:55 | 235.20p | 788 | £1,853.38 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:50 | 235.20p | 391 | £919.63 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:49 | 235.20p | 1,000 | £2,352.00 | Exchange | Unknown | AT |
| 03/11/2026 | 16:27:32 | 235.20p | 676 | £1,589.95 | Exchange | Unknown | AT |
| 03/11/2026 | 16:27:32 | 235.20p | 5 | £11.76 | Exchange | Unknown | AT |
| 03/11/2026 | 16:27:32 | 235.40p | 225 | £529.65 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:32 | 235.40p | 686 | £1,614.84 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:32 | 235.00p | 5,922 | £13,916.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:32 | 235.00p | 442 | £1,038.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 993 | £2,333.55 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 197 | £462.95 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 847 | £1,990.45 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 7,302 | £17,159.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 616 | £1,447.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 761 | £1,788.35 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:23 | 235.20p | 14 | £32.93 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:23 | 235.20p | 579 | £1,361.81 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:19 | 235.40p | 616 | £1,450.06 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:19 | 235.40p | 672 | £1,581.89 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:19 | 235.00p | 714 | £1,677.90 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:19 | 235.00p | 676 | £1,588.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:19 | 235.00p | 1,000 | £2,350.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:18 | 235.00p | 1,000 | £2,350.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:18 | 235.00p | 333 | £782.55 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:18 | 235.00p | 667 | £1,567.45 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:29:50 | 235.20p | 400 | £940.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:45 | 235.20p | 171 | £402.19 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:45 | 235.20p | 32 | £75.26 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 235.60p | 49 | £115.44 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:37 | 235.60p | 729 | £1,717.52 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:35 | 235.20p | 24 | £56.45 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:34 | 235.20p | 254 | £597.41 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:24 | 235.20p | 731 | £1,719.31 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:24 | 235.20p | 600 | £1,411.20 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:23 | 235.60p | 516 | £1,215.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:23 | 235.60p | 730 | £1,719.88 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:23 | 235.60p | 159 | £374.60 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:11 | 234.80p | 150,000 | £352,200.00 | Exchange | Sell | OFF |
| 03/11/2026 | 16:29:06 | 235.24p | 966 | £2,272.46 | Exchange | Sell | OFF |
| 03/11/2026 | 16:29:02 | 235.60p | 108 | £254.45 | Off-book | Buy | SI |
| 03/11/2026 | 16:29:01 | 235.20p | 71 | £166.99 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:01 | 235.20p | 428 | £1,006.66 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:01 | 235.20p | 698 | £1,641.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:53 | 235.00p | 427 | £1,003.45 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:53 | 235.00p | 910 | £2,138.50 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:53 | 234.80p | 78,610 | £184,576.28 | Exchange | Sell | OFF |
| 03/11/2026 | 16:28:30 | 235.00p | 697 | £1,637.95 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:55 | 235.00p | 60 | £141.00 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:55 | 235.20p | 309 | £726.77 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:55 | 235.20p | 212 | £498.62 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:55 | 235.20p | 788 | £1,853.38 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:50 | 235.20p | 391 | £919.63 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:49 | 235.20p | 1,000 | £2,352.00 | Exchange | Unknown | AT |
| 03/11/2026 | 16:27:32 | 235.20p | 676 | £1,589.95 | Exchange | Unknown | AT |
| 03/11/2026 | 16:27:32 | 235.20p | 5 | £11.76 | Exchange | Unknown | AT |
| 03/11/2026 | 16:27:32 | 235.40p | 225 | £529.65 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:32 | 235.40p | 686 | £1,614.84 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:32 | 235.00p | 5,922 | £13,916.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:32 | 235.00p | 442 | £1,038.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 993 | £2,333.55 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 197 | £462.95 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 847 | £1,990.45 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 7,302 | £17,159.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 616 | £1,447.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:23 | 235.00p | 761 | £1,788.35 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:23 | 235.20p | 14 | £32.93 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:23 | 235.20p | 579 | £1,361.81 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:19 | 235.40p | 616 | £1,450.06 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:19 | 235.40p | 672 | £1,581.89 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:19 | 235.00p | 714 | £1,677.90 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:19 | 235.00p | 676 | £1,588.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:19 | 235.00p | 1,000 | £2,350.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:18 | 235.00p | 1,000 | £2,350.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:18 | 235.00p | 333 | £782.55 | Exchange | Sell | AT |
| 03/11/2026 | 16:27:18 | 235.00p | 667 | £1,567.45 | Exchange | Sell | AT |
