Firstgroup PLC (FGP) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/07/2026 | 15:44:07 | 181.79p | 9,805 | £17,824.23 | Off-book | Buy | OFF |
| 28/07/2026 | 15:29:47 | 180.60p | 200 | £361.20 | Exchange | Sell | AT |
| 28/07/2026 | 15:29:25 | 180.80p | 400 | £723.20 | Exchange | Sell | AT |
| 28/07/2026 | 15:29:21 | 180.80p | 5 | £9.04 | Off-book | Sell | SI |
| 28/07/2026 | 15:29:19 | 180.80p | 400 | £723.20 | Exchange | Sell | AT |
| 28/07/2026 | 15:29:01 | 181.00p | 3 | £5.43 | Off-book | Buy | SI |
| 28/07/2026 | 15:29:00 | 181.00p | 5 | £9.05 | Off-book | Buy | SI |
| 28/07/2026 | 15:28:20 | 180.40p | 19 | £34.28 | Off-book | Sell | SI |
| 28/07/2026 | 15:28:01 | 180.90p | 1 | £1.81 | Off-book | Unknown | SI |
| 28/07/2026 | 15:28:01 | 180.80p | 566 | £1,023.33 | Exchange | Buy | AT |
| 28/07/2026 | 15:24:02 | 181.04p | 40,000 | £72,415.20 | Exchange | Sell | OFF |
| 28/07/2026 | 15:23:44 | 180.90p | 1,663 | £3,008.37 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:43 | 181.00p | 772 | £1,397.32 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:35 | 181.00p | 728 | £1,317.68 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:35 | 180.90p | 428 | £774.25 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:35 | 180.90p | 530 | £958.77 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:33 | 181.00p | 30 | £54.30 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:33 | 180.90p | 431 | £779.68 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 453 | £819.93 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 600 | £1,086.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 417 | £754.77 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 479 | £866.99 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 600 | £1,086.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 421 | £762.01 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 600 | £1,086.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 423 | £765.63 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 477 | £863.37 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 2,100 | £3,801.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 427 | £772.87 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 431 | £780.11 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 600 | £1,086.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:27 | 181.10p | 315 | £570.47 | Exchange | Unknown | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 174 | £315.11 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 727 | £1,316.60 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:25 | 181.20p | 150 | £271.80 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 828 | £1,499.51 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 440 | £796.84 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 782 | £1,416.20 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:17 | 181.20p | 404 | £732.05 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:17 | 181.20p | 442 | £800.90 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:17 | 181.20p | 235 | £425.82 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:17 | 181.30p | 828 | £1,501.16 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/07/2026 | 15:44:07 | 181.79p | 9,805 | £17,824.23 | Off-book | Buy | OFF |
| 28/07/2026 | 15:29:47 | 180.60p | 200 | £361.20 | Exchange | Sell | AT |
| 28/07/2026 | 15:29:25 | 180.80p | 400 | £723.20 | Exchange | Sell | AT |
| 28/07/2026 | 15:29:21 | 180.80p | 5 | £9.04 | Off-book | Sell | SI |
| 28/07/2026 | 15:29:19 | 180.80p | 400 | £723.20 | Exchange | Sell | AT |
| 28/07/2026 | 15:29:01 | 181.00p | 3 | £5.43 | Off-book | Buy | SI |
| 28/07/2026 | 15:29:00 | 181.00p | 5 | £9.05 | Off-book | Buy | SI |
| 28/07/2026 | 15:28:20 | 180.40p | 19 | £34.28 | Off-book | Sell | SI |
| 28/07/2026 | 15:28:01 | 180.90p | 1 | £1.81 | Off-book | Unknown | SI |
| 28/07/2026 | 15:28:01 | 180.80p | 566 | £1,023.33 | Exchange | Buy | AT |
| 28/07/2026 | 15:24:02 | 181.04p | 40,000 | £72,415.20 | Exchange | Sell | OFF |
| 28/07/2026 | 15:23:44 | 180.90p | 1,663 | £3,008.37 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:43 | 181.00p | 772 | £1,397.32 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:35 | 181.00p | 728 | £1,317.68 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:35 | 180.90p | 428 | £774.25 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:35 | 180.90p | 530 | £958.77 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:33 | 181.00p | 30 | £54.30 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:33 | 180.90p | 431 | £779.68 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 453 | £819.93 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 600 | £1,086.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 417 | £754.77 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 479 | £866.99 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 600 | £1,086.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 421 | £762.01 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 600 | £1,086.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 423 | £765.63 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 477 | £863.37 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 2,100 | £3,801.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 427 | £772.87 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 431 | £780.11 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 600 | £1,086.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:32 | 181.00p | 1,500 | £2,715.00 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:27 | 181.10p | 315 | £570.47 | Exchange | Unknown | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 174 | £315.11 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 727 | £1,316.60 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:25 | 181.20p | 150 | £271.80 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 828 | £1,499.51 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 440 | £796.84 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:25 | 181.10p | 782 | £1,416.20 | Exchange | Sell | AT |
| 28/07/2026 | 15:23:17 | 181.20p | 404 | £732.05 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:17 | 181.20p | 442 | £800.90 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:17 | 181.20p | 235 | £425.82 | Exchange | Buy | AT |
| 28/07/2026 | 15:23:17 | 181.30p | 828 | £1,501.16 | Exchange | Buy | AT |
