Transaction in Own Shares

FirstGroup plc

Transaction in own shares

FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	06 July
Number of ordinary shares purchased	334,489
Weighted average price paid (p)	145.12
Highest price paid (p)	148.10
Lowest price paid (p)	144.30

Following the above purchase, FirstGroup holds 57,573,502 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 693,093,643. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 06 July 2023 is 693,093,643. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.

Contacts at FirstGroup: Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary [e-mail] Tel: [phone]	Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: [phone]
Contacts at Liberum Capital Limited: Nicholas How / John Fishley / William Hall  Tel: [phone]	Contacts at RBC Europe Limited: James Agnew / Jack Wood Tel: [phone]

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: RBC Europe Limited

Intermediary Code: ROYCGB22

Timezone: GMT

Currency: GBp

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:

Aggregate information: 

Venue	Weighted average price (pence per share)	Aggregated volume
XLON	144.93	216,981
BATE	145.44	38,997
CHIX	145.43	43,217
TRQX	145.63	34,505
Sigma-X	144.85	789

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:00:29	100	146.80	TRQX
08:00:30	34	146.80	XLON
08:00:32	66	146.70	XLON
08:01:17	338	147.10	XLON
08:01:17	38	146.70	XLON
08:01:18	634	147.60	CHIX
08:01:42	719	147.70	XLON
08:01:42	719	147.70	TRQX
08:01:42	720	147.70	BATE
08:01:42	720	147.70	CHIX
08:01:51	719	148.10	TRQX
08:01:51	719	148.10	XLON
08:01:51	197	148.10	CHIX
08:01:51	720	148.10	BATE
08:01:51	523	148.10	CHIX
08:02:28	719	147.70	XLON
08:02:28	719	147.70	TRQX
08:02:28	720	147.70	CHIX
08:02:28	720	147.70	BATE
08:04:10	719	147.90	XLON
08:04:10	601	147.90	BATE
08:04:10	719	147.90	TRQX
08:04:10	720	147.90	CHIX
08:04:10	119	147.90	BATE
08:04:15	519	147.70	TRQX
08:04:15	1,320	147.70	XLON
08:04:15	520	147.70	BATE
08:04:15	519	147.70	CHIX
08:04:32	919	147.20	TRQX
08:04:32	920	147.20	XLON
08:04:35	426	147.00	BATE
08:07:03	856	148.10	XLON
08:07:46	653	147.80	CHIX
08:07:46	652	147.80	TRQX
08:07:46	1,216	147.80	XLON
08:07:46	227	147.80	BATE
08:09:27	845	147.70	TRQX
08:09:27	845	147.70	XLON
08:09:27	945	147.70	CHIX
08:09:27	845	147.70	BATE
08:09:27	594	147.30	TRQX
08:09:27	594	147.30	CHIX
08:09:53	249	147.50	TRQX
08:09:53	249	147.50	XLON
08:09:53	250	147.50	BATE
08:09:53	250	147.50	CHIX
08:09:53	205	147.50	CHIX
08:11:49	73	147.20	TRQX
08:11:49	74	147.20	BATE
08:11:49	74	147.20	CHIX
08:11:49	74	147.20	XLON
08:12:03	103	146.90	XLON
08:12:03	103	146.90	TRQX
08:12:03	103	146.90	BATE
08:12:03	103	146.90	CHIX
08:12:03	25	146.90	XLON
08:12:10	128	146.70	TRQX
08:12:10	128	146.70	XLON
08:12:10	128	146.70	CHIX
08:12:10	128	146.70	BATE
08:12:10	32	146.70	XLON
08:12:14	163	145.80	XLON
08:12:14	164	145.80	BATE
08:12:18	221	146.40	CHIX
08:20:43	591	146.40	XLON
08:20:43	591	146.40	TRQX
08:20:43	592	146.40	BATE
08:20:43	591	146.40	CHIX
08:29:08	232	146.40	XLON
08:29:08	959	146.40	TRQX
08:29:08	727	146.40	XLON
08:29:08	960	146.40	CHIX
08:33:32	692	146.50	XLON
08:33:32	595	146.50	TRQX
08:33:32	596	146.50	BATE
08:33:32	693	146.50	CHIX
08:34:51	9	146.60	XLON
08:34:51	341	146.60	XLON
08:34:55	514	146.60	XLON
08:34:55	96	146.60	XLON
08:34:58	253	146.70	CHIX
08:34:58	97	146.70	CHIX
08:34:58	308	146.30	XLON
08:34:58	308	146.30	TRQX
08:34:58	308	146.30	BATE
08:34:58	226	146.30	CHIX
08:35:28	153	146.50	BATE
08:35:30	281	146.50	BATE
08:53:02	173	146.40	BATE
08:53:02	45	146.40	CHIX
08:53:02	128	146.40	CHIX
08:53:02	173	146.40	XLON
08:53:02	173	146.40	TRQX
08:53:14	138	146.60	BATE
08:53:38	129	146.40	XLON
08:53:38	128	146.40	TRQX
08:53:47	186	146.60	XLON
08:53:49	73	146.60	XLON
08:53:52	46	146.60	XLON
08:53:55	19	146.60	XLON
08:53:58	11	146.60	XLON
08:54:01	5	146.60	XLON
08:54:04	3	146.60	XLON
08:54:07	1	146.60	XLON
08:59:30	171	146.40	TRQX
08:59:30	1	146.40	XLON
08:59:30	186	146.40	CHIX
08:59:30	186	146.40	BATE
08:59:30	15	146.40	TRQX
09:01:41	128	146.20	XLON
09:01:41	2,191	146.20	XLON
09:01:41	311	146.10	XLON
09:01:41	311	146.10	TRQX
09:01:41	311	146.10	BATE
09:01:41	311	146.10	CHIX
09:02:15	464	145.70	XLON
09:02:15	464	145.70	TRQX
09:02:15	464	145.70	BATE
09:02:15	464	145.70	CHIX
09:02:17	791	145.60	XLON
09:03:15	147	145.40	TRQX
09:03:15	147	145.40	XLON
09:03:15	147	145.40	CHIX
09:03:15	148	145.40	BATE
09:04:48	76	145.60	XLON
09:04:48	76	145.50	BATE
09:11:33	75	145.70	TRQX
09:11:33	365	145.70	BATE
09:11:33	76	145.70	CHIX
09:11:33	225	145.70	BATE
09:11:33	1221	145.70	BATE
09:11:33	393	145.70	XLON
09:11:33	285	145.70	XLON
09:11:33	678	145.70	TRQX
09:20:55	179	145.80	BATE
09:20:55	178	145.80	TRQX
09:20:55	179	145.80	CHIX
09:20:55	178	145.80	XLON
09:35:48	271	145.90	XLON
09:35:52	107	145.90	TRQX
09:35:52	164	145.90	TRQX
09:35:53	79	145.90	XLON
09:35:55	271	146.00	CHIX
09:35:58	26	146.00	XLON
09:35:58	704	146.00	XLON
09:36:01	68	146.00	CHIX
09:36:04	182	146.00	XLON
09:36:07	68	146.00	XLON
09:36:10	46	146.00	XLON
09:36:13	17	146.00	XLON
09:36:16	17	146.00	CHIX
09:36:19	11	146.00	XLON
09:36:22	5	146.00	XLON
09:36:25	4	146.00	CHIX
09:36:28	3	146.00	XLON
09:36:31	1	146.00	XLON
09:37:37	1	145.70	CHIX
09:37:37	271	145.70	BATE
09:37:37	68	145.70	TRQX
09:37:37	1	145.70	XLON
09:37:37	68	145.70	XLON
09:43:21	719	145.60	TRQX
09:43:21	552	145.60	BATE
09:43:21	720	145.60	CHIX
09:43:21	719	145.60	XLON
09:43:21	168	145.60	BATE
09:43:21	729	145.60	TRQX
09:43:21	542	145.60	TRQX
09:43:28	402	145.40	XLON
09:43:28	521	145.40	TRQX
09:43:28	120	145.40	XLON
09:43:28	522	145.40	CHIX
09:43:28	522	145.40	BATE
09:47:37	735	146.00	XLON
09:47:39	283	146.00	BATE
09:47:40	184	146.00	XLON
09:47:43	71	146.00	BATE
09:47:46	46	146.00	XLON
09:47:49	18	146.00	BATE
09:47:52	11	146.00	XLON
09:47:55	9	146.00	BATE
09:47:58	5	146.00	BATE
09:48:01	3	146.00	BATE
09:48:04	2	146.00	XLON
09:48:22	1	145.70	BATE
09:48:22	8	145.70	TRQX
09:48:22	8	145.70	CHIX
09:48:22	1	145.70	BATE
09:48:22	75	145.70	XLON
09:48:57	296	145.60	XLON
09:48:57	487	145.60	TRQX
09:48:57	488	145.60	BATE
09:48:57	487	145.60	CHIX
09:48:57	191	145.60	XLON
10:01:37	548	145.40	XLON
10:05:03	758	145.40	XLON
10:05:03	228	145.40	XLON
10:05:03	15	145.40	BATE
10:05:03	15	145.40	CHIX
10:05:03	15	145.40	TRQX
10:05:32	31	145.40	XLON
10:05:32	6	145.40	TRQX
10:05:32	277	145.40	BATE
10:05:32	186	145.40	CHIX
10:05:34	100	145.60	TRQX
10:05:34	140	145.60	TRQX
10:06:02	420	145.40	TRQX
10:06:02	421	145.40	XLON
10:06:02	421	145.40	BATE
10:06:02	421	145.40	CHIX
10:06:02	15	145.40	TRQX
10:07:10	339	145.30	XLON
10:07:10	339	145.30	TRQX
10:07:10	339	145.30	CHIX
10:07:10	339	145.30	BATE
10:15:12	100	145.40	BATE
10:15:13	94	145.40	CHIX
10:15:13	6	145.40	CHIX
10:15:16	100	145.40	XLON
10:15:19	99	145.40	TRQX
10:15:22	25	145.40	XLON
10:15:22	692	145.40	XLON
10:15:22	9	145.20	BATE
10:15:22	25	145.20	CHIX
10:15:22	25	145.20	BATE
10:15:24	951	145.20	XLON
10:15:24	24	145.20	TRQX
10:26:39	720	145.10	BATE
10:26:39	612	145.10	TRQX
10:26:39	720	145.10	CHIX
10:26:39	719	145.10	XLON
10:26:39	107	145.10	TRQX
10:27:07	37	145.10	XLON
10:27:07	37	145.10	TRQX
10:27:07	1,000	145.10	BATE
10:27:07	37	145.10	CHIX
10:27:07	332	145.10	BATE
10:27:24	242	145.10	TRQX
10:27:24	146	145.10	XLON
10:27:24	147	145.10	CHIX
10:27:24	147	145.10	BATE
10:27:24	244	145.10	TRQX
10:28:58	134	145.40	XLON
10:28:58	135	145.30	CHIX
10:30:18	643	145.20	XLON
10:30:18	644	145.20	BATE
10:30:18	643	145.20	TRQX
10:30:18	644	145.20	CHIX
10:30:18	211	145.20	XLON
10:30:18	414	145.20	XLON
10:30:18	625	145.20	BATE
10:41:13	213	145.30	CHIX
10:41:13	54	145.10	XLON
10:41:14	213	145.30	BATE
10:41:16	116	145.30	XLON
10:41:16	42	145.30	XLON
10:41:19	54	145.30	BATE
10:41:22	53	145.30	CHIX
10:41:25	39	145.30	XLON
10:41:28	105	145.30	CHIX
10:41:31	9	145.30	XLON
10:41:34	70	145.30	CHIX
10:41:37	2	145.30	XLON
10:44:02	91	145.10	TRQX
10:44:02	121	145.10	TRQX
10:44:02	18	145.10	CHIX
10:44:02	13	145.10	BATE
10:44:02	14	145.10	BATE
10:44:46	59	145.10	XLON
10:44:46	18	145.10	BATE
10:44:46	17	145.10	TRQX
10:44:46	17	145.10	CHIX
10:51:02	48	145.00	BATE
10:51:02	48	145.00	CHIX
10:51:02	48	145.00	XLON
10:57:15	77	145.00	XLON
10:57:15	75	144.90	TRQX
10:57:15	77	144.90	CHIX
10:57:15	77	144.90	BATE
10:57:15	67	144.90	XLON
10:57:42	247	144.70	XLON
10:57:42	247	144.70	CHIX
10:57:42	247	144.70	BATE
10:59:00	17	145.00	TRQX
10:59:00	230	145.00	TRQX
10:59:00	115	144.70	BATE
10:59:00	18	144.70	XLON
10:59:00	18	144.70	CHIX
10:59:02	156	145.00	CHIX
10:59:04	71	145.00	TRQX
10:59:08	44	145.00	XLON
10:59:11	39	145.00	CHIX
10:59:14	17	145.00	TRQX
10:59:17	11	145.00	XLON
10:59:20	10	145.00	CHIX
10:59:23	3	145.00	XLON
11:28:08	4	144.70	TRQX
11:28:08	3	144.70	CHIX
11:28:08	60	144.70	BATE
11:28:08	29	144.70	BATE
11:28:08	150	144.70	XLON
11:29:58	408	144.50	BATE
11:29:58	408	144.50	XLON
11:29:58	408	144.50	CHIX
11:29:58	407	144.50	TRQX
11:29:58	102	144.50	XLON
11:32:12	217	144.30	CHIX
11:32:12	597	144.30	XLON
11:33:12	380	144.30	CHIX
11:33:53	1,226	144.40	CHIX
11:33:54	944	144.50	BATE
11:34:36	100	144.40	CHIX
11:42:39	292	144.90	XLON
11:42:39	762	144.90	XLON
11:42:39	251	144.90	XLON
11:42:39	559	144.70	CHIX
11:42:39	563	144.70	CHIX
11:44:40	806	145.10	BATE
12:08:12	371	145.10	TRQX
12:08:12	871	145.10	CHIX
12:08:12	597	145.10	BATE
12:08:12	225	145.10	TRQX
12:08:12	632	145.10	CHIX
12:08:12	802	145.10	CHIX
12:08:21	719	145.00	TRQX
12:08:21	719	145.00	XLON
12:08:21	720	145.00	BATE
12:08:21	720	145.00	CHIX
12:08:21	719	144.90	XLON
12:08:21	719	144.90	TRQX
12:09:27	208	144.60	CHIX
12:09:27	719	144.60	TRQX
12:09:27	719	144.60	XLON
12:09:27	720	144.60	BATE
12:09:27	512	144.60	CHIX
12:11:08	83	144.70	CHIX
12:26:13	823	144.70	XLON
12:26:13	616	144.70	TRQX
12:26:13	207	144.70	TRQX
12:26:13	399	144.70	CHIX
12:26:13	591	144.70	BATE
12:26:13	134	144.70	CHIX
12:26:13	25	144.70	BATE
12:31:13	34	145.00	XLON
12:31:13	17	145.00	XLON
12:31:13	61	145.00	BATE
12:37:52	1471	145.00	XLON
12:37:52	452	145.00	TRQX
12:37:52	452	145.00	CHIX
12:37:52	391	145.00	BATE
12:37:53	1,583	144.90	XLON
12:37:53	118	144.90	TRQX
12:37:53	313	144.90	TRQX
12:37:53	432	144.90	CHIX
12:37:53	432	144.90	BATE
13:05:22	720	144.80	BATE
13:05:22	720	144.80	CHIX
13:05:22	719	144.80	TRQX
13:05:22	719	144.80	XLON
13:05:22	720	144.80	BATE
13:05:22	720	144.80	CHIX
13:29:57	719	144.90	XLON
13:30:10	719	144.90	TRQX
13:30:10	551	144.90	CHIX
13:30:10	271	144.90	BATE
13:30:10	449	144.90	BATE
13:30:10	169	144.90	CHIX
13:30:11	719	144.80	XLON
13:30:13	317	144.80	TRQX
13:30:30	394	144.80	BATE
13:30:30	720	144.80	CHIX
13:34:39	1,430	144.80	XLON
13:34:55	620	144.80	XLON
13:34:55	224	144.80	XLON
13:34:55	179	144.80	BATE
13:34:55	620	144.80	CHIX
13:34:55	147	144.80	BATE
13:34:55	402	144.80	TRQX
13:35:57	720	144.80	BATE
13:35:57	720	144.80	CHIX
13:37:19	719	144.80	XLON
13:44:06	719	144.70	XLON
13:44:06	196	144.70	TRQX
13:44:06	523	144.70	TRQX
13:44:06	466	144.70	BATE
13:44:06	720	144.70	CHIX
13:44:06	254	144.70	BATE
14:08:35	719	144.70	XLON
14:08:35	156	144.70	CHIX
14:08:35	719	144.70	TRQX
14:08:35	720	144.70	BATE
14:08:35	564	144.70	CHIX
14:30:03	271	144.60	CHIX
14:37:05	659	144.60	TRQX
14:37:05	1,288	144.60	CHIX
14:37:05	659	144.60	XLON
14:37:05	205	144.60	BATE
14:37:05	67	144.60	BATE
14:55:19	973	144.60	TRQX
14:55:19	974	144.60	CHIX
14:56:15	635	144.50	XLON
14:56:15	117	144.50	TRQX
14:56:15	635	144.50	BATE
14:56:15	804	144.50	XLON
14:56:15	517	144.50	TRQX
14:56:15	805	144.50	CHIX
15:06:31	719	144.40	TRQX
15:06:31	719	144.40	XLON
15:06:31	720	144.40	BATE
15:06:31	336	144.40	CHIX
15:06:31	384	144.40	CHIX
15:08:20	64	144.40	CHIX
15:14:54	719	144.30	XLON
15:14:54	39	144.30	BATE
15:14:54	720	144.30	CHIX
15:14:54	719	144.30	TRQX
15:14:54	681	144.30	BATE
15:31:28	739	144.50	XLON
15:31:28	696	144.50	TRQX
15:31:28	42	144.50	BATE
15:31:28	739	144.50	CHIX
15:31:28	154	144.50	BATE
15:31:28	501	144.50	BATE
15:38:10	721	144.50	XLON
15:38:10	88	144.50	TRQX
15:38:10	498	144.50	BATE
15:38:10	718	144.50	CHIX
15:38:10	633	144.50	TRQX
15:38:10	220	144.50	BATE
15:38:11	526	144.40	XLON
15:38:11	781	144.40	XLON
15:45:25	662	144.40	BATE
15:45:25	662	144.40	CHIX
15:45:25	661	144.40	XLON
15:45:25	661	144.40	TRQX
16:10:56	375	144.60	TRQX
16:10:56	661	144.60	XLON
16:10:56	778	144.60	BATE
16:10:56	778	144.60	CHIX
16:10:56	182	144.60	TRQX
16:12:13	907	145.00	BATE
16:12:13	907	144.90	XLON
16:12:13	811	144.85	BATE
16:12:13	938	144.80	XLON
16:13:12	104	144.70	TRQX
16:13:12	934	144.70	BATE
16:13:12	1,964	144.70	CHIX
16:13:12	933	144.70	CHIX
16:20:01	15	144.60	CHIX
16:24:27	496	144.80	XLON
16:24:27	333	144.80	XLON
16:26:42	23	144.60	CHIX
16:26:55	721	144.75	BATE
16:27:13	789	144.85	Sigma-X
16:29:40	719	144.70	XLON
16:29:40	719	144.70	TRQX
16:29:40	682	144.70	CHIX
16:29:40	720	144.70	BATE
16:35:02	3445	144.70	XLON
16:35:02	3	144.70	XLON
16:35:02	11084	144.70	XLON
16:35:02	5	144.70	XLON
16:35:02	4210	144.70	XLON
16:35:02	1040	144.70	XLON
16:35:02	3931	144.70	XLON
16:35:02	5871	144.70	XLON
16:35:02	308	144.70	XLON
16:35:02	49,002	144.70	XLON
16:35:02	12148	144.70	XLON
16:35:02	12106	144.70	XLON
16:35:02	1522	144.70	XLON
16:35:02	12,882	144.70	XLON
16:35:02	29,654	144.70	XLON
16:35:02	3,428	144.70	XLON
16:35:02	10,189	144.70	XLON

 

---

---