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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through Liberum Capital Limited.

Date of Purchase	25 September 2023
Number of ordinary shares purchased	474,084
Weighted average price paid (p)	153.28
Highest price paid (p)	155.90
Lowest price paid (p)	151.30

Following the above purchase, FirstGroup holds 77,897,462 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 672,797,553. 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 25 September 2023 is 672,797,553. 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 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: Liberum Capital Limited

Intermediary Code: RINFGB21XXX

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 Liberum Capital 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	153.30	282,984
BATE	153.25	94,970
CHIX	153.28	68,017
TRQX	153.19	28,113

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:02:30	1251	155.9	TRQX
08:03:29	1200	155.4	CHIX
08:03:29	227	155.4	CHIX
08:04:29	1175	155.9	CHIX
08:04:29	600	155.4	BATE
08:04:29	734	155.4	BATE
08:04:29	2500	155.3	BATE
08:04:29	1666	155.2	XLON
08:04:29	2830	155.1	XLON
08:04:29	182	155.1	XLON
08:04:29	225	155.1	XLON
08:04:29	1490	155.1	XLON
08:07:09	1326	155	CHIX
08:08:29	798	155.2	XLON
08:08:29	3034	155.2	XLON
08:09:19	5663	155.9	XLON
08:09:19	1607	155.7	XLON
08:10:19	1200	155.6	XLON
08:10:19	1082	155.6	XLON
08:10:39	2782	155	BATE
08:10:39	1953	154.9	XLON
08:13:39	1666	154.9	XLON
08:15:43	1200	154.9	XLON
08:15:43	688	154.9	XLON
08:16:29	1211	154.6	CHIX
08:16:43	546	153.8	XLON
08:17:43	1200	154.2	XLON
08:17:43	444	154.2	XLON
08:19:39	1368	154.5	BATE
08:19:43	1723	154.2	XLON
08:19:43	1280	153.8	XLON
08:21:43	1297	153.6	TRQX
08:22:56	570	153.6	XLON
08:22:56	646	153.6	XLON
08:22:56	613	153.6	XLON
08:25:56	1208	154.1	CHIX
08:26:09	1908	154	XLON
08:26:09	8	154	XLON
08:28:09	1384	154.6	XLON
08:28:09	240	154.6	XLON
08:29:29	1776	154.8	XLON
08:31:30	1849	154.9	XLON
08:31:30	1118	154.8	BATE
08:31:30	55	154.8	BATE
08:31:56	1226	154.8	CHIX
08:32:30	1750	154.9	XLON
08:38:02	1793	154.6	XLON
08:38:02	1365	154.4	CHIX
08:38:02	1917	154.4	XLON
08:38:08	63	154.4	BATE
08:38:08	140	154.4	BATE
08:38:08	1225	154.4	BATE
08:38:08	698	154.4	BATE
08:38:08	476	154.4	BATE
08:38:08	1860	154.4	BATE
08:41:02	608	154	XLON
08:41:02	1216	154	XLON
08:41:40	1726	153.6	XLON
08:43:04	1601	153.9	XLON
08:44:19	1802	154.1	XLON
08:47:19	463	154.1	XLON
08:47:19	1399	154.1	XLON
08:51:21	1197	153.9	CHIX
08:52:20	634	153.8	XLON
08:52:20	1335	153.8	XLON
08:59:21	1954	153.8	XLON
09:02:21	600	153.8	CHIX
09:02:21	525	153.8	CHIX
09:02:21	171	153.8	CHIX
09:02:21	1714	153.8	XLON
09:41:31	1200	152.9	XLON
09:41:31	422	152.9	XLON
09:41:56	984	153	BATE
09:41:56	310	153	BATE
09:43:30	1000	152.6	CHIX
09:43:30	329	152.6	CHIX
09:43:30	1881	152.5	XLON
09:43:30	2177	152.5	XLON
09:43:30	1681	152.5	XLON
09:43:35	1060	152.1	XLON
09:43:39	899	152.1	XLON
09:47:37	538	152.2	BATE
09:47:37	877	152.2	BATE
09:53:37	374	152	CHIX
10:01:29	1200	152.1	CHIX
10:01:29	1717	152.1	XLON
10:01:29	265	152	TRQX
10:01:29	217	152	TRQX
10:01:29	223	152	TRQX
10:01:29	389	152	TRQX
10:01:29	110	152	TRQX
10:01:29	101	152	TRQX
10:01:29	52	152	TRQX
10:01:29	31	152	TRQX
10:01:37	1453	151.9	BATE
10:04:22	2848	151.7	XLON
10:04:22	1206	151.7	XLON
10:04:22	4753	151.7	XLON
10:04:23	1921	151.3	XLON
10:04:27	245	151.7	XLON
10:04:29	286	151.8	XLON
10:04:29	272	151.8	XLON
10:04:51	700	152.3	XLON
10:04:51	2499	152.3	XLON
10:04:51	2289	152.3	XLON
10:05:28	271	152.5	BATE
10:05:28	600	152.5	BATE
10:05:28	600	152.5	BATE
10:05:28	551	152.5	BATE
10:06:20	909	152.5	XLON
10:06:20	1018	152.5	XLON
10:06:21	505	152	XLON
10:06:30	1273	152.1	BATE
10:06:30	1263	152	XLON
10:13:02	9	152.1	CHIX
10:13:02	1220	152.1	CHIX
10:13:02	1614	152.1	XLON
10:13:02	248	152.1	XLON
10:13:02	1164	152.1	XLON
10:13:02	767	152.1	XLON
10:19:59	2301	152.5	XLON
10:24:04	139	152.4	CHIX
10:24:59	1458	152.9	XLON
10:24:59	377	152.9	XLON
10:25:00	611	153	XLON
10:25:00	1221	153	XLON
10:25:30	1402	153.3	BATE
10:25:30	1873	153.3	XLON
10:25:30	1223	153	BATE
10:31:02	600	153.3	TRQX
10:31:02	601	153.3	TRQX
10:31:02	1296	153.2	CHIX
10:31:02	357	153.2	XLON
10:31:02	600	153.2	XLON
10:31:02	600	153.2	XLON
10:31:02	229	153.2	XLON
10:31:02	259	153.1	BATE
10:31:02	1146	153.1	BATE
10:33:02	19	153.2	XLON
10:33:02	1576	153.2	XLON
10:37:44	526	153	CHIX
10:37:44	874	153	CHIX
10:37:44	1794	153	XLON
10:42:07	1204	153.3	BATE
10:42:07	204	152.9	BATE
10:53:46	84	152.7	CHIX
10:57:44	780	152.8	XLON
10:57:44	874	152.8	XLON
11:04:02	159	153.4	CHIX
11:04:02	914	153.4	CHIX
11:04:02	1285	153.1	XLON
11:04:02	152	153	XLON
11:04:02	1581	153	XLON
11:04:02	563	153	XLON
11:04:02	1199	152.9	TRQX
11:04:02	352	152.9	CHIX
11:04:02	132	152.9	XLON
11:10:21	6	152.9	CHIX
11:10:21	1401	152.9	CHIX
11:11:02	1830	152.9	XLON
11:17:10	1370	152.8	BATE
11:17:10	1640	152.8	XLON
11:21:45	111	153.1	TRQX
11:21:45	600	153.1	TRQX
11:21:45	530	153.1	TRQX
11:22:32	600	152.9	XLON
11:22:32	506	152.9	XLON
11:22:32	600	152.9	XLON
11:22:32	964	152.9	XLON
11:22:32	946	152.9	XLON
11:22:32	600	152.9	XLON
11:22:32	421	152.9	XLON
11:22:32	546	152.8	CHIX
11:22:32	845	152.8	CHIX
11:38:34	1228	152.8	CHIX
11:38:34	2750	152.8	BATE
11:38:34	12	152.8	BATE
11:38:34	2931	152.8	BATE
11:38:34	2114	152.8	BATE
11:38:34	2297	152.8	BATE
11:38:35	1620	152.7	XLON
11:46:35	500	152.7	XLON
11:46:35	322	152.7	XLON
11:46:35	806	152.7	XLON
11:49:15	398	153.2	XLON
11:49:15	1568	153.2	XLON
11:49:44	1322	153.3	TRQX
11:51:35	387	153.2	CHIX
11:51:40	944	153.2	CHIX
11:57:15	285	153.3	XLON
11:57:15	984	153.3	XLON
11:57:15	375	153.3	XLON
12:10:54	1307	153.8	CHIX
12:10:54	240	153.5	XLON
12:10:55	537	153.5	XLON
12:10:55	921	153.5	XLON
12:10:55	1679	153.5	XLON
12:10:57	784	153.3	TRQX
12:19:52	600	153.4	XLON
12:19:52	1200	153.4	XLON
12:19:52	156	153.4	XLON
12:19:53	1421	153.3	CHIX
12:19:53	228	153.3	TRQX
12:19:53	319	153.3	TRQX
12:22:33	259	153.2	XLON
12:22:33	563	153.2	XLON
12:22:33	563	153.2	XLON
12:22:33	557	153.2	XLON
12:28:33	1200	153	XLON
12:28:33	761	153	XLON
12:33:41	450	153.1	XLON
12:33:41	1487	153.1	XLON
12:33:41	600	153	CHIX
12:33:41	726	153	CHIX
12:40:51	145	152.8	BATE
12:40:55	1273	152.8	BATE
12:45:11	1324	152.9	CHIX
12:45:11	125	152.9	CHIX
12:45:11	300	152.9	XLON
12:45:11	1200	152.9	XLON
12:45:11	152	152.9	XLON
12:45:11	116	152.8	XLON
12:45:11	1589	152.8	XLON
12:47:56	1287	152.9	TRQX
12:48:55	1058	153	BATE
12:48:55	218	153	BATE
12:55:11	1703	152.9	XLON
12:59:11	533	152.6	CHIX
12:59:11	845	152.6	CHIX
13:00:36	152	152.9	XLON
13:00:36	1792	152.9	XLON
13:03:36	400	152.7	XLON
13:03:36	1512	152.7	XLON
13:08:36	200	152.7	XLON
13:08:36	1611	152.7	XLON
13:11:36	1003	152.6	CHIX
13:11:36	423	152.6	CHIX
13:12:22	338	152.4	XLON
13:12:22	1398	152.4	XLON
13:17:56	3832	152.8	BATE
13:17:56	325	152.8	BATE
13:17:56	63	152.8	BATE
13:17:56	146	152.8	BATE
13:17:56	604	152.8	BATE
13:17:56	570	152.8	BATE
13:17:56	1851	152.8	BATE
13:17:56	607	152.8	BATE
13:17:56	1739	152.7	XLON
13:17:56	570	152.7	XLON
13:17:56	63	152.7	BATE
13:17:56	1274	152.7	XLON
13:17:56	1240	152.6	TRQX
13:24:36	1292	152.6	CHIX
13:24:56	1187	152.6	XLON
13:24:56	531	152.6	XLON
13:29:34	224	152.6	TRQX
13:29:34	971	152.6	TRQX
13:30:56	1867	152.6	XLON
13:33:38	124	152.6	CHIX
13:35:23	538	152.7	CHIX
13:35:23	760	152.7	CHIX
13:35:23	1944	152.7	XLON
13:39:21	1200	152.9	XLON
13:39:21	954	152.9	XLON
13:39:21	1025	152.9	XLON
13:39:21	945	152.9	XLON
13:45:37	1026	153	CHIX
13:45:37	240	153	CHIX
13:45:37	2296	153	XLON
13:45:37	290	153	XLON
13:46:42	667	153	XLON
13:46:42	957	153	XLON
13:48:05	1599	153	XLON
13:52:02	323	153	XLON
13:52:02	1496	153	XLON
13:53:11	1266	152.9	TRQX
13:53:11	583	152.8	BATE
13:53:11	860	152.8	BATE
13:53:11	1386	152.8	BATE
13:53:31	1112	152.6	CHIX
13:53:41	1091	152.6	XLON
13:58:28	301	152.6	CHIX
13:58:28	778	152.6	XLON
14:02:56	1829	152.8	XLON
14:03:06	5035	152.8	BATE
14:05:11	1930	153.2	XLON
14:05:11	1971	153.1	BATE
14:05:11	2139	153.1	BATE
14:05:11	600	153	CHIX
14:05:11	655	153	CHIX
14:12:11	1374	153.1	TRQX
14:12:11	1000	153.1	XLON
14:12:11	3643	153.1	XLON
14:12:11	129	153.1	XLON
14:13:11	1509	153.1	XLON
14:13:11	370	153.1	XLON
14:13:43	836	152.9	CHIX
14:16:43	377	152.9	CHIX
14:16:43	1971	152.9	XLON
14:22:17	1264	152.9	CHIX
14:22:17	11	152.9	CHIX
14:22:17	535	152.9	XLON
14:22:17	589	152.9	XLON
14:22:17	239	152.9	XLON
14:22:17	387	152.9	XLON
14:22:54	993	152.8	XLON
14:25:19	429	152.8	CHIX
14:25:20	879	152.8	XLON
14:25:45	755	152.8	CHIX
14:26:24	3094	153.1	BATE
14:26:24	1787	153.1	BATE
14:26:24	1357	153.1	BATE
14:26:31	549	153	XLON
14:26:31	600	153	XLON
14:26:31	1688	153	XLON
14:26:31	193	153	XLON
14:30:01	4800	153.2	XLON
14:30:01	2383	153.2	XLON
14:30:46	564	153.2	TRQX
14:30:46	676	153.2	TRQX
14:31:01	393	153.2	XLON
14:31:01	1516	153.2	XLON
14:31:01	154	153.1	XLON
14:31:01	289	153.1	XLON
14:31:01	1376	153.1	XLON
14:38:29	1418	152.9	CHIX
14:39:50	19	152.9	BATE
14:39:51	2098	153	XLON
14:39:51	1200	153	XLON
14:39:51	600	153	XLON
14:39:51	600	153	XLON
14:39:51	1	153	XLON
14:39:51	1368	153	XLON
14:40:16	1174	153	BATE
14:40:16	1200	153	BATE
14:40:16	816	153	BATE
14:40:18	1170	152.9	CHIX
14:41:46	1181	152.9	TRQX
14:46:42	1191	152.9	CHIX
14:52:42	1215	152.9	CHIX
14:59:45	1806	153.2	XLON
14:59:45	2925	153.2	XLON
15:00:11	1367	153.2	TRQX
15:00:11	1255	153.1	CHIX
15:00:11	159	153.1	BATE
15:00:11	1276	153.1	BATE
15:06:19	1200	153.1	BATE
15:06:19	1203	153.1	CHIX
15:06:19	193	153.1	BATE
15:06:19	600	153.1	BATE
15:06:19	600	153.1	BATE
15:06:19	600	153.1	BATE
15:07:49	204	153.1	XLON
15:07:49	1637	153.1	XLON
15:07:49	546	153.1	XLON
15:07:49	1200	153.1	XLON
15:07:49	200	153.1	XLON
15:13:31	1181	153	TRQX
15:15:31	681	152.9	CHIX
15:15:31	571	152.9	CHIX
15:15:31	115	152.9	CHIX
15:15:31	1786	152.9	XLON
15:15:32	1199	152.9	XLON
15:15:32	962	152.9	XLON
15:15:32	185	152.9	XLON
15:18:52	1210	152.8	CHIX
15:18:52	905	152.8	XLON
15:18:52	223	152.8	XLON
15:18:52	1101	152.8	XLON
15:18:52	2659	152.8	XLON
15:18:54	1413	152.8	XLON
15:22:30	1672	153	BATE
15:22:30	582	153	BATE
15:22:30	63	153	BATE
15:22:30	1259	153	BATE
15:23:42	157	153	BATE
15:25:17	1063	153	CHIX
15:25:17	205	153	CHIX
15:26:31	227	152.9	XLON
15:26:31	851	152.9	TRQX
15:26:31	4102	152.9	XLON
15:26:31	166	152.9	TRQX
15:26:31	1808	152.9	XLON
15:26:31	364	152.9	TRQX
15:26:31	452	152.9	XLON
15:26:31	69	152.9	XLON
15:26:42	1246	152.8	BATE
15:27:03	600	152.9	XLON
15:27:03	600	152.9	XLON
15:27:03	404	152.9	XLON
15:28:04	654	152.8	CHIX
15:32:33	1332	153	CHIX
15:32:42	1293	153.1	BATE
15:33:03	600	153	XLON
15:33:03	1313	153	XLON
15:33:03	400	153	XLON
15:33:42	1357	153	BATE
15:36:33	810	153	CHIX
15:36:37	476	153	CHIX
15:36:37	1023	153	BATE
15:40:14	600	153.1	TRQX
15:40:14	745	153.1	TRQX
15:42:47	395	153	BATE
15:44:53	1816	153	XLON
15:44:53	255	153	CHIX
15:44:53	590	153	CHIX
15:44:53	439	153	CHIX
15:44:53	600	153	BATE
15:44:53	853	153	BATE
15:44:53	113	153	XLON
15:44:53	48	153	XLON
15:44:53	1744	153	XLON
15:44:53	600	153	XLON
15:44:53	1046	153	XLON
15:44:54	423	153	XLON
15:44:54	419	153	XLON
15:46:53	1264	153.3	BATE
15:47:56	600	153.6	XLON
15:47:56	600	153.6	XLON
15:47:56	600	153.6	XLON
15:47:56	1152	153.6	XLON
15:47:56	360	153.6	XLON
15:48:56	1894	153.7	XLON
15:49:56	1100	153.6	XLON
15:49:56	558	153.6	XLON
15:50:17	1182	153.6	CHIX
15:50:17	121	153.6	CHIX
15:51:43	500	153.4	XLON
15:52:21	1607	153.4	XLON
15:52:31	1369	153.4	BATE
15:52:31	234	153.4	BATE
15:52:31	623	153.4	XLON
15:52:31	177	153.4	BATE
15:56:51	1332	153.6	XLON
15:56:51	566	153.5	XLON
15:56:51	765	153.4	BATE
15:56:51	1434	153.4	BATE
15:56:51	1774	153.4	XLON
15:56:51	1200	153.4	XLON
15:56:51	446	153.4	XLON
15:56:51	593	153.4	XLON
15:56:51	954	153.3	TRQX
15:56:51	339	153.3	TRQX
15:56:51	512	153.3	BATE
15:56:51	170	153.1	CHIX
15:58:53	63	153.5	CHIX
15:59:03	281	153.5	CHIX
15:59:03	894	153.5	CHIX
15:59:51	1200	153.5	XLON
15:59:51	718	153.5	XLON
16:04:02	763	153.4	CHIX
16:04:02	600	153.4	TRQX
16:05:50	2198	153.5	XLON
16:05:50	1200	153.5	XLON
16:05:50	600	153.5	XLON
16:05:50	1200	153.5	XLON
16:05:50	600	153.5	XLON
16:05:50	497	153.5	XLON
16:05:52	249	153.4	CHIX
16:05:52	359	153.4	CHIX
16:07:24	651	153.4	TRQX
16:14:18	117	153.8	CHIX
16:14:18	1599	153.8	CHIX
16:14:18	2237	153.7	XLON
16:14:18	2068	153.7	XLON
16:14:54	1282	153.8	TRQX
16:14:54	828	153.7	BATE
16:14:54	600	153.7	BATE
16:15:18	887	153.7	XLON
16:15:18	600	153.7	XLON
16:16:02	446	153.7	XLON
16:17:02	799	153.8	CHIX
16:17:02	471	153.8	CHIX
16:19:02	600	154.1	XLON
16:19:02	600	154.1	XLON
16:19:02	600	154.1	XLON
16:19:02	92	154.1	XLON
16:19:02	600	154.1	XLON
16:19:02	498	154.1	XLON
16:19:02	523	154.1	XLON
16:20:00	1134	154.6	BATE
16:20:00	1298	154.6	BATE
16:20:00	63	154.2	BATE
16:21:41	1205	154.2	CHIX
16:21:42	799	154.1	XLON
16:21:42	2526	154.1	XLON

 

---

---