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 RBC Europe Limited.

Date of Purchase	24 October 2023
Number of ordinary shares purchased	237,894
Weighted average price paid (p)	144.79
Highest price paid (p)	149.90
Lowest price paid (p)	142.00

Following the above purchase, FirstGroup holds 85,994,644 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 664,700,371. 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 24 October 2023 is 664,700,371. 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: 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	144.45	161,231
BATE	145.52	25,683
CHIX	145.52	23,722
TRQX	145.53	27,258

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

8:05:10	1	142.00	XLON
8:05:10	2	142.00	XLON
8:06:08	1	144.20	XLON
8:06:08	1	144.20	BATE
8:06:28	32	149.90	XLON
8:06:28	32	148.60	TRQX
8:06:29	30	149.70	XLON
8:06:31	60	148.30	XLON
8:06:31	52	148.20	XLON
8:06:34	51	149.50	TRQX
8:06:34	75	148.40	XLON
8:06:34	292	148.40	XLON
8:06:51	210	148.50	TRQX
8:06:51	368	148.50	BATE
8:06:51	180	148.50	XLON
8:06:51	31	148.50	XLON
8:06:52	368	149.20	XLON
8:06:54	367	148.40	TRQX
8:06:54	368	148.40	BATE
8:06:54	368	148.40	CHIX
8:06:55	102	148.10	XLON
8:06:56	101	148.10	TRQX
8:06:56	102	148.10	BATE
8:06:56	102	148.10	CHIX
8:09:42	91	148.00	XLON
8:09:42	91	148.00	CHIX
8:09:42	92	148.00	BATE
8:09:42	91	148.00	TRQX
8:10:00	81	147.80	XLON
8:10:00	80	147.80	TRQX
8:10:00	81	147.80	BATE
8:10:00	81	147.80	CHIX
8:11:54	72	147.00	TRQX
8:11:54	72	147.00	CHIX
8:11:54	73	147.00	BATE
8:11:54	72	147.00	XLON
8:12:26	18	146.20	TRQX
8:12:26	18	146.20	XLON
8:12:26	18	146.20	CHIX
8:12:26	19	146.20	BATE
8:12:26	4	146.20	XLON
8:12:27	140	146.50	XLON
8:12:29	481	147.40	XLON
8:12:29	210	147.10	TRQX
8:12:29	693	147.10	TRQX
8:12:29	141	146.70	CHIX
8:16:00	722	147.30	CHIX
8:16:00	546	147.20	XLON
8:16:47	35	146.90	XLON
8:16:47	140	146.90	TRQX
8:16:47	1,104	146.90	CHIX
8:16:47	723	146.90	BATE
8:21:06	798	147.10	BATE
8:24:33	501	147.20	BATE
8:24:33	500	147.00	TRQX
8:24:33	500	147.00	XLON
8:24:33	501	147.00	CHIX
8:29:49	500	147.10	TRQX
8:29:49	126	147.10	BATE
8:29:49	500	147.10	XLON
8:29:49	66	147.10	BATE
8:29:49	309	147.10	BATE
8:29:49	500	147.00	TRQX
8:29:49	501	147.00	CHIX
8:35:45	500	146.70	XLON
8:35:45	146	146.70	TRQX
8:35:45	354	146.70	TRQX
8:35:45	501	146.70	CHIX
8:35:45	501	146.70	BATE
8:35:45	500	146.60	XLON
8:35:45	500	146.60	TRQX
8:36:18	500	146.50	TRQX
8:36:18	500	146.50	XLON
8:36:18	501	146.50	BATE
8:36:18	501	146.50	CHIX
8:36:33	500	146.30	XLON
8:36:33	501	146.30	BATE
9:01:03	242	146.80	XLON
9:01:03	258	146.80	XLON
9:01:03	552	146.60	XLON
9:01:03	463	146.60	XLON
9:01:06	500	146.70	TRQX
9:01:06	501	146.70	BATE
9:01:06	501	146.70	CHIX
9:01:06	425	146.60	XLON
9:01:06	75	146.60	XLON
9:01:06	500	146.60	TRQX
9:06:06	490	146.50	TRQX
9:06:06	492	146.50	XLON
9:06:06	10	146.50	TRQX
9:06:06	477	146.50	BATE
9:06:06	8	146.50	XLON
9:06:06	24	146.50	BATE
9:06:06	501	146.50	CHIX
9:06:06	982	146.40	XLON
9:11:43	500	146.30	XLON
9:11:43	500	146.30	TRQX
9:11:43	501	146.30	BATE
9:11:43	501	146.30	CHIX
9:21:03	500	146.20	XLON
9:21:03	128	146.20	TRQX
9:21:03	501	146.20	CHIX
9:21:03	372	146.20	TRQX
9:21:03	442	146.20	BATE
9:21:03	59	146.20	BATE
9:21:03	564	146.10	XLON
9:21:03	565	146.10	CHIX
9:21:39	51	146.00	TRQX
9:21:39	199	146.00	TRQX
9:21:39	501	146.00	BATE
9:21:39	250	146.00	TRQX
9:21:39	188	146.00	XLON
9:21:39	312	146.00	XLON
9:21:39	501	146.00	CHIX
9:33:59	500	146.00	XLON
9:33:59	500	146.00	TRQX
9:33:59	501	146.00	BATE
9:33:59	501	146.00	CHIX
9:34:11	500	145.90	XLON
9:34:11	46	145.90	TRQX
9:34:11	305	145.90	TRQX
9:34:11	149	145.90	TRQX
9:34:11	58	145.90	BATE
9:34:11	501	145.90	CHIX
9:34:11	230	145.90	BATE
9:34:11	213	145.90	BATE
9:38:11	253	145.80	TRQX
9:38:11	851	145.80	XLON
9:38:11	254	145.80	BATE
9:38:11	253	145.80	CHIX
9:38:13	233	145.70	XLON
9:38:13	232	145.70	TRQX
9:38:13	80	145.70	CHIX
9:38:13	81	145.70	BATE
9:38:13	10	145.60	XLON
9:38:13	10	145.60	TRQX
9:38:13	38	145.60	XLON
9:38:13	49	145.60	BATE
9:38:59	56	145.80	XLON
9:42:17	330	146.00	XLON
9:42:17	396	146.00	TRQX
9:42:17	140	146.00	BATE
9:42:17	396	145.90	XLON
9:49:35	270	146.30	XLON
9:58:09	271	146.40	BATE
9:58:09	19	146.40	TRQX
9:58:09	19	146.40	CHIX
9:58:09	251	146.40	TRQX
9:58:09	483	146.40	BATE
9:58:09	252	146.40	CHIX
9:58:09	136	146.30	XLON
10:01:05	11	146.30	TRQX
10:01:05	2	146.30	XLON
10:01:05	136	146.30	CHIX
10:01:05	124	146.30	TRQX
10:01:05	32	146.30	XLON
10:01:05	136	146.30	BATE
10:01:11	201	146.40	XLON
10:01:12	50	146.40	XLON
10:09:22	74	146.40	XLON
10:09:23	22	146.40	XLON
10:09:24	18	146.40	XLON
10:09:26	6	146.40	XLON
10:09:27	4	146.40	XLON
10:09:28	2	146.40	XLON
10:17:34	1	146.20	XLON
10:17:34	6	146.20	TRQX
10:17:34	5	146.20	BATE
10:42:06	72	146.10	XLON
10:42:09	619	146.30	XLON
10:42:09	8	146.30	XLON
10:42:10	169	146.40	BATE
10:42:12	115	146.40	CHIX
10:42:15	114	146.40	XLON
10:42:17	73	146.40	BATE
10:42:18	42	146.40	BATE
10:42:21	29	146.40	CHIX
10:42:24	28	146.40	XLON
10:42:27	19	146.40	BATE
10:42:28	10	146.40	BATE
10:42:30	7	146.40	XLON
10:42:33	7	146.40	CHIX
10:42:36	5	146.40	BATE
10:42:39	3	146.40	BATE
10:42:42	2	146.40	CHIX
10:42:45	1	146.40	BATE
10:56:47	1	146.10	XLON
10:56:47	72	146.10	TRQX
10:56:47	1	146.10	BATE
10:56:47	1	146.10	CHIX
10:56:58	423	146.00	BATE
10:57:20	30	146.00	TRQX
10:57:20	5	146.00	TRQX
10:57:20	30	146.00	XLON
10:57:20	5	146.00	XLON
10:57:20	35	146.00	BATE
10:57:20	1	146.00	CHIX
10:57:20	29	145.90	BATE
10:58:00	17	145.90	XLON
10:58:00	17	145.90	TRQX
10:58:00	17	145.90	CHIX
10:58:00	17	145.90	BATE
11:27:32	18	145.70	BATE
11:27:32	301	145.70	XLON
11:27:32	300	145.70	TRQX
11:27:32	301	145.70	CHIX
11:28:15	499	145.50	TRQX
11:28:15	500	145.50	XLON
11:28:15	500	145.50	BATE
11:28:15	500	145.50	CHIX
11:28:19	274	145.40	XLON
11:28:19	273	145.40	TRQX
11:28:40	101	145.30	XLON
11:28:40	102	145.30	CHIX
11:28:40	102	145.30	BATE
11:28:40	101	145.30	TRQX
11:28:40	25	145.30	TRQX
11:45:18	57	145.70	XLON
12:10:51	1,772	145.60	TRQX
12:10:51	58	145.60	BATE
12:58:26	450	145.60	CHIX
13:01:05	57	145.60	TRQX
13:01:05	943	145.60	XLON
13:01:05	494	145.60	CHIX
13:01:05	503	145.60	XLON
13:01:07	502	145.60	TRQX
13:01:07	498	145.60	XLON
13:01:07	499	145.60	CHIX
13:01:07	503	145.60	BATE
13:01:11	19	145.50	TRQX
13:01:11	500	145.50	XLON
13:01:11	10	145.50	BATE
13:01:29	298	145.60	TRQX
13:01:29	600	145.60	XLON
13:01:29	183	145.60	TRQX
13:01:29	264	145.60	CHIX
13:01:29	254	145.60	BATE
13:01:29	302	145.60	XLON
13:01:32	853	145.50	XLON
13:01:41	80	145.40	XLON
13:02:44	76	145.30	XLON
13:03:21	81	145.20	XLON
13:03:21	81	145.20	TRQX
13:03:21	82	145.20	BATE
13:03:21	82	145.20	CHIX
13:04:28	101	145.30	CHIX
13:04:31	101	145.30	BATE
13:04:34	100	145.30	XLON
13:04:50	25	145.10	XLON
13:04:50	125	145.10	TRQX
13:04:50	25	145.10	BATE
13:04:50	188	145.10	CHIX
13:05:30	94	145.10	TRQX
13:05:30	94	145.10	XLON
13:05:30	94	145.10	CHIX
13:05:30	94	145.10	BATE
13:05:56	23	145.20	TRQX
13:05:56	24	145.10	XLON
13:10:02	46	145.30	BATE
13:10:03	45	145.30	CHIX
13:10:07	45	145.30	XLON
13:10:09	11	145.30	BATE
13:10:09	85	145.30	BATE
13:10:30	118	145.20	XLON
13:10:34	11	145.20	CHIX
13:10:37	29	145.20	XLON
13:10:40	304	145.20	CHIX
13:10:43	7	145.20	XLON
13:10:46	84	145.30	BATE
13:10:46	48	145.20	CHIX
13:15:02	152	145.10	TRQX
13:15:02	146	145.10	XLON
13:15:02	153	145.10	BATE
13:15:02	153	145.10	CHIX
13:15:02	6	145.10	XLON
13:16:07	50	145.10	BATE
13:16:10	220	145.10	XLON
13:16:11	49	145.10	XLON
13:16:13	55	145.10	XLON
13:16:16	49	145.10	CHIX
13:16:19	14	145.10	XLON
13:16:22	12	145.10	CHIX
13:16:25	12	145.10	XLON
13:16:28	12	145.10	BATE
13:16:31	3	145.20	XLON
13:16:31	4	145.10	XLON
13:31:20	3	145.00	CHIX
13:31:20	49	145.00	TRQX
13:31:20	2	145.00	XLON
13:31:20	3	145.00	BATE
13:31:33	113	145.30	XLON
13:31:34	144	145.30	BATE
13:31:34	107	145.30	BATE
13:31:35	28	145.30	XLON
13:31:36	12	145.30	CHIX
13:31:37	7	145.30	XLON
13:31:39	3	145.30	CHIX
13:31:40	2	145.30	XLON
13:36:19	325	145.50	XLON
13:36:19	279	145.50	XLON
13:36:19	63	145.40	BATE
13:36:23	85	145.80	XLON
13:36:23	512	145.60	XLON
13:36:23	64	145.60	XLON
13:48:25	12	145.60	TRQX
13:48:25	60	145.60	XLON
13:48:25	60	145.60	BATE
13:48:25	60	145.60	CHIX
13:48:25	37	145.60	XLON
14:41:20	50	145.50	TRQX
14:41:20	50	145.50	XLON
14:41:20	50	145.50	BATE
14:41:20	50	145.50	CHIX
14:41:20	12	145.50	XLON
14:41:21	123	145.40	XLON
14:41:21	110	145.40	XLON
14:41:21	233	145.40	TRQX
14:41:21	233	145.40	CHIX
14:41:21	234	145.40	BATE
14:41:41	59	145.30	TRQX
14:41:41	59	145.30	XLON
14:41:41	59	145.30	BATE
14:41:41	14	145.30	CHIX
14:41:41	45	145.30	CHIX
14:41:41	15	145.30	BATE
14:48:24	13	145.10	BATE
14:48:24	13	145.10	CHIX
14:48:24	12	145.10	TRQX
14:48:24	13	145.10	XLON
14:52:14	85	145.00	XLON
14:52:14	85	145.00	BATE
14:52:48	85	145.00	TRQX
14:52:48	32	145.00	XLON
14:52:48	53	145.00	BATE
14:52:48	85	145.00	CHIX
14:54:43	1	145.10	XLON
14:54:44	158	145.20	BATE
14:54:44	299	145.20	BATE
14:54:44	54	145.10	BATE
14:54:44	158	145.10	BATE
14:54:44	65	144.90	BATE
14:54:45	1	144.90	CHIX
15:00:54	500	145.20	TRQX
15:00:54	500	145.20	XLON
15:00:54	500	145.20	CHIX
15:00:54	501	145.20	BATE
15:02:39	667	145.10	XLON
15:02:39	667	145.10	TRQX
15:02:39	668	145.10	CHIX
15:02:39	564	145.10	BATE
15:04:25	444	145.00	TRQX
15:04:25	445	145.00	XLON
15:04:25	131	145.00	BATE
15:04:25	314	145.00	BATE
15:18:49	556	145.00	TRQX
15:18:49	445	145.00	XLON
15:18:49	445	145.00	BATE
15:18:49	556	145.00	CHIX
15:18:49	500	144.90	TRQX
15:18:49	501	144.90	CHIX
15:18:49	500	144.90	XLON
15:18:49	501	144.90	BATE
15:18:51	132	144.80	BATE
15:18:51	173	144.80	BATE
15:19:03	500	144.80	TRQX
15:19:03	500	144.80	XLON
15:19:03	501	144.80	CHIX
15:19:03	196	144.80	BATE
15:19:04	805	144.70	TRQX
15:20:51	500	144.60	TRQX
15:20:51	500	144.60	XLON
15:20:51	501	144.60	CHIX
15:20:51	357	144.60	BATE
15:20:51	144	144.60	BATE
15:28:59	288	144.80	XLON
15:28:59	212	144.80	XLON
15:28:59	301	144.50	TRQX
15:34:01	199	144.50	TRQX
15:34:01	83	144.50	TRQX
15:34:01	165	144.50	TRQX
15:34:01	47	144.50	BATE
15:34:01	221	144.50	CHIX
15:34:01	613	144.50	TRQX
15:34:01	174	144.50	BATE
15:36:36	67	144.40	CHIX
15:36:36	67	144.40	BATE
15:39:06	67	144.40	TRQX
15:39:06	947	144.40	XLON
15:39:06	17	144.40	BATE
15:39:06	59	144.40	CHIX
15:42:11	153	144.30	TRQX
15:42:11	153	144.30	XLON
15:42:11	153	144.30	BATE
15:42:11	153	144.30	CHIX
15:43:06	259	144.10	XLON
15:43:06	258	144.10	TRQX
15:43:06	259	144.10	CHIX
15:43:06	259	144.10	BATE
15:43:06	386	144.10	CHIX
15:43:11	56	144.00	TRQX
15:43:11	56	144.00	XLON
15:43:11	57	144.00	BATE
15:43:11	57	144.00	CHIX
15:43:11	14	144.00	CHIX
15:44:21	132	144.20	TRQX
15:44:22	491	144.20	CHIX
15:44:25	132	144.20	XLON
15:44:28	132	144.20	CHIX
15:44:31	123	144.20	CHIX
15:44:34	33	144.20	XLON
15:44:37	33	144.20	CHIX
15:44:40	33	144.20	TRQX
15:44:41	31	144.20	CHIX
15:44:43	8	144.20	TRQX
15:44:44	8	144.20	CHIX
15:44:46	8	144.20	CHIX
15:44:49	8	144.20	XLON
15:44:52	2	144.20	TRQX
15:44:53	2	144.20	CHIX
15:48:22	1	144.20	TRQX
15:48:22	41	144.10	BATE
15:48:22	91	144.10	BATE
15:51:06	426	144.50	TRQX
15:51:06	427	144.50	XLON
15:51:06	427	144.50	CHIX
15:51:06	722	144.50	BATE
15:59:16	97	144.30	TRQX
15:59:16	500	144.30	XLON
15:59:16	403	144.30	TRQX
15:59:16	501	144.30	CHIX
15:59:16	129	144.30	BATE
15:59:16	372	144.30	BATE
16:01:31	500	144.40	XLON
16:01:31	55	144.40	TRQX
16:01:31	445	144.40	TRQX
16:01:31	501	144.40	BATE
16:01:31	501	144.40	CHIX
16:01:35	500	144.40	XLON
16:01:35	501	144.40	BATE
16:01:48	472	144.40	XLON
16:04:12	500	144.40	TRQX
16:04:12	472	144.40	BATE
16:04:12	501	144.40	CHIX
16:04:15	294	144.40	CHIX
16:07:37	515	144.40	XLON
16:07:37	487	144.40	BATE
16:07:37	192	144.40	CHIX
16:07:37	514	144.40	TRQX
16:07:37	809	144.40	XLON
16:08:31	335	144.30	TRQX
16:08:31	336	144.30	XLON
16:08:31	336	144.30	BATE
16:08:31	155	144.30	CHIX
16:08:31	181	144.30	CHIX
16:10:11	575	144.30	TRQX
16:10:11	417	144.30	TRQX
16:10:11	83	144.30	CHIX
16:10:15	102	144.30	BATE
16:10:15	102	144.30	XLON
16:10:15	101	144.30	TRQX
16:10:15	102	144.30	CHIX
16:10:46	77	144.30	TRQX
16:10:46	77	144.30	XLON
16:10:46	77	144.30	CHIX
16:10:46	77	144.30	BATE
16:11:43	50	144.30	TRQX
16:11:43	50	144.30	XLON
16:11:43	50	144.30	CHIX
16:11:43	50	144.30	BATE
16:15:19	19	144.20	TRQX
16:15:19	19	144.20	XLON
16:15:19	20	144.20	CHIX
16:15:19	20	144.20	BATE
16:17:08	705	144.30	BATE
16:17:10	59	144.30	BATE
16:17:13	226	144.30	BATE
16:17:16	15	144.30	BATE
16:17:19	57	144.30	BATE
16:17:22	3	144.30	BATE
16:17:31	2	144.10	XLON
16:17:31	1	144.10	TRQX
16:17:31	15	144.10	BATE
16:17:31	2	144.10	CHIX
16:18:12	95	144.00	XLON
16:18:12	95	144.00	TRQX
16:18:12	95	144.00	CHIX
16:18:12	95	144.00	BATE
16:18:12	1	144.00	CHIX
16:18:33	228	144.20	BATE
16:18:33	228	144.10	XLON
16:18:33	637	143.90	CHIX
16:18:40	8	144.00	BATE
16:18:40	228	144.00	TRQX
16:18:40	511	144.00	XLON
16:18:40	228	144.00	CHIX
16:18:40	403	144.00	BATE
16:18:40	73	144.00	XLON
16:18:40	43	144.00	BATE
16:23:51	500	143.80	XLON
16:23:51	501	143.80	BATE
16:24:48	500	143.80	XLON
16:24:48	82	143.80	BATE
16:26:51	500	143.80	TRQX
16:26:59	382	143.80	XLON
16:26:59	242	143.80	TRQX
16:26:59	140	143.80	TRQX
16:26:59	501	143.80	CHIX
16:26:59	358	143.80	BATE
16:26:59	61	143.80	BATE
16:27:22	1,187	144.10	XLON
16:27:22	166	144.10	XLON
16:27:22	234	144.00	XLON
16:27:22	708	143.80	XLON
16:35:11	14,162	144.10	XLON
16:35:11	72,822	144.10	XLON
16:35:11	2,464	144.10	XLON
16:35:11	14,036	144.10	XLON
16:35:11	3,600	144.10	XLON
16:35:11	4,635	144.10	XLON
16:35:11	4,494	144.10	XLON
16:35:11	3	144.10	XLON
16:35:11	5,970	144.10	XLON

 

---

---