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	2 November 2023
Number of ordinary shares purchased	154,377
Weighted average price paid (p)	161.80
Highest price paid (p)	162.30
Lowest price paid (p)	160.90

Following the above purchase, FirstGroup holds 87,477,047 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 663,217,968 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 2 November 2023 is 663,217,968. 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	161.76	42,113
BATE	161.83	39,654
CHIX	161.81	35,546
TRQX	161.83	37,064

Individual transactions:

Transaction Time

Volume

Price (GBp)

Platform

8:07:48	320	161.70	XLON
8:07:48	142	161.70	XLON
8:08:40	1039	161.75	TRQX
8:09:48	462	161.50	CHIX
8:09:48	462	161.50	BATE
8:09:48	9	161.50	TRQX
8:09:48	2644	161.50	XLON
8:09:48	452	161.50	TRQX
8:10:13	211	161.80	XLON
8:10:13	311	161.80	CHIX
8:10:13	492	161.80	XLON
8:10:13	311	161.80	TRQX
8:10:13	211	161.80	XLON
8:10:13	311	161.90	BATE
8:10:18	507	161.80	XLON
8:10:18	417	161.80	BATE
8:10:18	507	161.80	CHIX
8:10:18	416	161.80	TRQX
8:11:41	462	161.50	CHIX
8:11:41	462	161.50	BATE
8:11:41	462	161.50	XLON
8:11:41	461	161.50	TRQX
8:13:42	167	161.30	BATE
8:13:42	295	161.30	BATE
8:13:42	462	161.30	XLON
8:13:42	462	161.30	CHIX
8:13:42	461	161.30	TRQX
8:25:12	77	161.50	CHIX
8:25:12	78	161.50	BATE
8:25:12	77	161.50	XLON
8:25:13	16	161.70	XLON
8:25:19	57	161.60	XLON
8:25:20	33	161.70	XLON
8:25:20	17	161.80	BATE
8:32:02	54	162.00	XLON
8:32:02	54	162.10	CHIX
8:32:03	7	162.10	XLON
8:32:13	54	162.10	XLON
8:32:17	55	162.10	XLON
8:32:20	8	162.10	CHIX
8:32:23	6	162.10	XLON
8:42:39	1	161.80	CHIX
8:42:39	5	161.80	XLON
8:42:39	298	161.80	BATE
8:42:39	54	161.80	TRQX
8:42:39	139	161.70	XLON
8:43:06	40	161.90	XLON
8:43:08	105	161.90	XLON
8:43:09	4	161.90	XLON
8:43:11	10	161.90	XLON
8:43:14	1	161.90	XLON
8:46:01	78	162.10	XLON
8:46:05	31	162.00	XLON
8:46:08	8	162.00	XLON
8:46:11	3	162.00	XLON
8:46:20	31	161.80	BATE
8:46:20	31	161.80	CHIX
8:46:20	1	161.80	XLON
8:46:20	30	161.80	TRQX
8:50:12	2	161.70	TRQX
8:50:12	3	161.70	BATE
8:50:12	3	161.70	CHIX
8:50:12	3	161.70	XLON
8:50:12	10	161.60	BATE
8:50:12	527	161.90	XLON
8:59:29	146	162.20	BATE
8:59:30	145	162.00	XLON
8:59:30	305	162.10	BATE
8:59:30	178	162.10	BATE
8:59:32	63	162.20	XLON
8:59:34	33	162.20	BATE
8:59:35	57	162.20	XLON
8:59:38	134	162.00	CHIX
8:59:38	3	162.00	BATE
8:59:38	11	162.00	CHIX
8:59:38	18	162.00	BATE
8:59:38	145	162.00	TRQX
8:59:38	6	162.00	XLON
8:59:42	35	161.80	BATE
8:59:42	34	161.80	CHIX
8:59:42	34	161.80	TRQX
8:59:42	34	161.80	XLON
8:59:42	45	161.80	XLON
9:00:36	4	162.00	CHIX
9:00:37	179	162.00	XLON
9:00:38	4	162.00	XLON
9:00:44	7	162.30	CHIX
9:00:47	35	162.30	XLON
9:00:48	7	162.30	XLON
9:00:49	3	162.30	XLON
9:14:43	4	161.90	XLON
9:14:43	3	161.90	TRQX
9:14:43	4	161.90	CHIX
9:14:43	4	161.90	BATE
9:14:43	62	161.80	XLON
9:14:43	178	161.80	XLON
9:27:34	283	161.30	BATE
9:29:07	111	161.60	XLON
9:29:07	140	161.60	XLON
9:29:07	85	161.70	BATE
9:29:08	6	161.60	CHIX
9:29:08	228	161.70	XLON
9:29:08	160	161.90	BATE
9:29:08	69	161.90	BATE
9:29:09	9	161.90	XLON
9:29:09	160	161.90	XLON
9:29:09	48	161.90	XLON
9:41:25	217	161.90	CHIX
9:41:25	78	162.20	BATE
9:41:25	465	162.20	BATE
9:41:26	989	162.10	CHIX
9:41:27	171	162.20	XLON
9:41:27	397	162.30	BATE
9:41:27	178	162.30	BATE
9:41:31	1,460	162.10	BATE
9:41:31	216	162.10	TRQX
9:41:31	594	162.00	CHIX
9:41:34	462	161.80	BATE
9:41:34	462	161.80	XLON
9:41:34	462	161.80	CHIX
9:41:34	461	161.80	TRQX
9:45:09	532	162.10	BATE
9:45:10	60	162.10	BATE
9:45:16	487	162.10	BATE
9:45:16	462	162.10	CHIX
9:45:16	59	162.10	XLON
9:45:16	461	162.10	TRQX
9:51:46	189	162.10	BATE
9:51:46	189	162.10	CHIX
9:51:46	189	162.10	XLON
9:51:46	634	162.10	TRQX
9:54:14	327	162.00	TRQX
9:54:14	953	162.00	TRQX
9:56:04	247	162.20	CHIX
9:56:07	246	162.20	XLON
9:56:09	124	162.20	BATE
9:56:09	123	162.20	BATE
9:56:13	74	162.20	CHIX
9:56:14	87	162.20	BATE
9:56:14	13	162.20	BATE
9:56:16	74	162.20	XLON
9:56:18	23	162.20	XLON
10:01:47	41	161.90	TRQX
10:01:47	51	161.90	TRQX
10:01:47	92	161.90	XLON
10:01:47	30	161.90	BATE
10:01:47	92	161.90	CHIX
10:02:00	231	161.80	BATE
10:02:00	231	161.80	XLON
10:02:00	231	161.80	CHIX
10:02:00	231	161.80	TRQX
10:02:00	291	161.80	TRQX
10:04:58	102	161.80	CHIX
10:04:59	101	161.80	XLON
10:05:01	455	161.80	CHIX
10:05:02	31	161.80	XLON
10:05:04	136	161.80	CHIX
10:05:05	9	161.70	XLON
10:05:05	101	161.80	TRQX
10:07:57	69	161.80	CHIX
10:08:00	68	161.80	XLON
10:08:01	21	161.80	CHIX
10:08:03	20	161.80	XLON
10:08:05	6	161.80	CHIX
10:08:07	6	161.80	XLON
10:08:08	2	161.80	CHIX
10:08:09	2	161.80	XLON
10:10:35	58	161.80	BATE
10:10:35	11	161.80	BATE
10:10:36	53	161.80	XLON
10:10:40	1	161.80	CHIX
10:10:55	16	161.80	XLON
10:10:58	1	161.80	CHIX
10:14:48	1	161.60	TRQX
10:14:48	21	161.60	BATE
10:14:48	5	161.60	XLON
10:14:48	68	161.60	TRQX
10:15:22	225	161.50	XLON
10:15:22	225	161.50	BATE
10:15:22	225	161.50	CHIX
10:15:22	224	161.50	TRQX
10:16:03	102	161.40	CHIX
10:16:03	103	161.40	BATE
10:16:03	102	161.40	XLON
10:16:03	102	161.40	TRQX
10:16:43	240	161.40	BATE
10:16:43	240	161.40	CHIX
10:16:43	240	161.40	TRQX
10:16:43	240	161.40	XLON
10:16:43	20	161.40	CHIX
10:17:41	74	161.60	CHIX
10:19:38	137	161.90	CHIX
10:20:28	462	161.80	XLON
10:20:28	462	161.80	BATE
10:20:28	432	161.70	CHIX
10:20:32	462	161.70	CHIX
10:20:32	462	161.70	XLON
10:20:32	397	161.70	BATE
10:22:54	180	161.60	BATE
10:23:40	356	161.60	XLON
10:23:40	106	161.60	XLON
10:23:40	462	161.60	CHIX
10:23:40	462	161.60	BATE
10:30:27	444	161.60	XLON
10:41:17	444	161.90	BATE
10:41:17	241	161.90	CHIX
10:41:17	203	161.90	CHIX
10:41:17	444	161.90	TRQX
10:41:17	57	161.90	XLON
10:48:12	527	161.80	XLON
10:48:12	440	162.00	BATE
10:56:02	492	162.05	BATE
11:01:25	406	162.10	BATE
11:01:25	606	162.10	CHIX
11:01:25	200	162.10	BATE
11:01:25	581	162.10	TRQX
11:01:25	54	162.10	XLON
11:01:25	656	162.10	TRQX
11:01:25	617	162.10	CHIX
11:01:25	592	162.10	BATE
11:02:55	169	162.00	BATE
11:02:55	293	162.00	BATE
11:02:55	462	162.00	CHIX
11:02:55	462	162.00	XLON
11:02:55	461	162.00	TRQX
11:06:59	462	161.90	CHIX
11:06:59	462	161.90	BATE
11:06:59	462	161.90	XLON
11:06:59	461	161.90	TRQX
11:10:13	99	161.90	BATE
11:10:13	462	161.90	CHIX
11:10:13	461	161.90	TRQX
11:10:13	363	161.90	BATE
11:10:13	462	161.90	XLON
11:12:54	341	161.80	BATE
11:13:28	340	161.90	TRQX
11:13:28	825	161.90	XLON
11:13:28	96	161.90	CHIX
11:13:28	245	161.90	CHIX
11:13:28	405	161.80	XLON
11:13:28	178	161.80	XLON
11:13:28	583	161.80	BATE
11:13:37	462	161.50	BATE
11:13:49	462	161.60	XLON
11:19:15	462	161.60	BATE
11:19:15	462	161.60	CHIX
11:19:15	461	161.60	TRQX
11:19:15	462	161.60	XLON
11:34:22	462	161.50	XLON
11:34:22	461	161.50	TRQX
11:34:22	462	161.50	BATE
11:34:22	462	161.50	CHIX
11:34:22	462	161.40	XLON
11:34:22	461	161.40	TRQX
11:41:50	906	161.65	CHIX
11:42:32	200	161.60	BATE
11:42:32	462	161.60	XLON
11:42:32	135	161.60	CHIX
11:42:32	262	161.60	BATE
11:42:32	1,082	161.60	BATE
11:47:07	529	161.60	XLON
11:47:07	530	161.60	BATE
11:47:07	461	161.60	TRQX
11:47:07	327	161.60	CHIX
11:54:19	507	161.50	XLON
11:54:19	203	161.50	BATE
11:54:19	394	161.50	TRQX
11:54:19	22	161.50	XLON
11:54:19	327	161.50	BATE
11:54:19	394	161.50	CHIX
11:56:05	462	161.50	XLON
11:56:05	462	161.50	BATE
11:56:05	461	161.50	TRQX
11:56:05	462	161.50	CHIX
11:56:06	462	161.40	XLON
11:56:06	461	161.40	TRQX
11:56:06	462	161.40	CHIX
11:56:06	462	161.40	BATE
12:00:49	462	161.30	XLON
12:00:49	225	161.30	BATE
12:00:49	461	161.30	TRQX
12:00:49	462	161.30	CHIX
12:00:49	237	161.30	BATE
12:05:04	461	161.20	TRQX
12:05:04	462	161.20	XLON
12:05:04	462	161.20	BATE
12:05:04	462	161.20	CHIX
12:23:25	461	160.90	TRQX
12:23:25	462	160.90	XLON
12:23:25	462	160.90	BATE
12:23:25	462	160.90	CHIX
12:29:39	449	161.90	BATE
12:31:01	462	162.20	XLON
12:31:01	461	162.20	TRQX
12:31:01	462	162.20	CHIX
12:31:01	462	162.20	BATE
12:31:01	676	162.15	TRQX
12:31:01	611	162.15	BATE
12:31:01	636	162.15	CHIX
12:31:02	462	162.00	XLON
12:31:02	461	162.00	TRQX
12:31:02	462	162.00	BATE
12:31:02	462	162.00	CHIX
12:39:50	462	161.90	XLON
12:39:50	461	161.90	TRQX
12:39:50	462	161.90	CHIX
12:39:50	462	161.90	BATE
12:45:15	379	162.00	TRQX
12:45:15	462	162.00	XLON
12:45:15	462	162.00	BATE
12:45:15	82	162.00	TRQX
12:45:15	462	162.00	CHIX
12:49:04	462	161.80	XLON
12:49:04	461	161.80	TRQX
12:49:04	462	161.80	CHIX
12:49:04	462	161.80	BATE
13:02:12	462	161.70	XLON
13:02:12	462	161.70	CHIX
13:02:12	225	161.70	TRQX
13:02:12	462	161.70	BATE
13:02:12	236	161.70	TRQX
13:24:21	461	161.90	TRQX
13:24:21	462	161.90	XLON
13:24:21	462	161.90	BATE
13:24:21	462	161.90	CHIX
13:26:24	278	161.80	TRQX
13:26:24	616	161.80	XLON
13:26:24	337	161.80	TRQX
13:26:24	287	161.80	CHIX
13:26:24	612	161.80	BATE
13:26:24	329	161.80	CHIX
13:26:24	241	161.80	BATE
13:32:17	477	161.90	CHIX
13:32:17	476	161.90	TRQX
13:32:17	447	161.90	XLON
13:32:17	447	161.90	BATE
13:32:17	809	161.90	CHIX
13:37:29	462	161.90	XLON
13:37:29	461	161.90	TRQX
13:37:29	138	161.90	CHIX
13:37:29	462	161.90	BATE
13:37:29	230	161.90	CHIX
13:37:29	94	161.90	CHIX
13:48:45	462	161.80	BATE
13:48:45	461	161.80	TRQX
13:48:45	462	161.80	XLON
13:48:45	335	161.80	CHIX
13:48:45	127	161.80	CHIX
14:01:29	462	161.90	XLON
14:01:29	461	161.90	TRQX
14:01:29	462	161.90	CHIX
14:01:29	462	161.90	BATE
14:01:31	462	161.90	XLON
14:01:31	461	161.90	TRQX
14:01:31	462	161.90	CHIX
14:01:31	462	161.90	BATE
14:14:13	26	161.80	CHIX
14:14:13	180	161.80	TRQX
14:14:13	462	161.80	XLON
14:14:13	462	161.80	BATE
14:14:13	281	161.80	TRQX
14:14:13	436	161.80	CHIX
14:41:08	372	161.90	CHIX
14:41:08	371	161.90	TRQX
14:41:08	552	161.90	XLON
14:41:08	221	161.90	BATE
14:41:08	331	161.90	BATE
14:59:59	866	162.00	CHIX
15:01:52	462	161.90	XLON
15:03:31	557	162.10	TRQX
15:06:14	667	162.20	BATE
15:07:15	457	162.30	TRQX
15:07:15	620	162.30	BATE
15:10:29	462	162.20	BATE
15:10:29	461	162.20	TRQX
15:10:29	462	162.20	CHIX
15:10:29	500	162.10	TRQX
15:10:29	470	162.10	CHIX
15:10:29	451	162.10	BATE
15:10:29	969	162.20	XLON
15:10:29	372	162.20	TRQX
15:10:29	701	162.20	TRQX
15:10:31	654	162.20	XLON
15:10:37	461	162.10	TRQX
15:10:37	462	162.10	XLON
15:10:37	462	162.10	CHIX
15:10:37	462	162.10	BATE
15:10:37	228	162.20	TRQX
15:10:37	17	162.20	TRQX
15:10:37	515	162.20	TRQX
15:11:06	196	162.00	XLON
15:11:06	308	162.00	TRQX
15:11:06	727	162.00	XLON
15:11:06	308	162.00	CHIX
15:11:06	308	162.00	BATE
15:13:32	241	161.90	TRQX
15:13:32	543	161.90	XLON
15:13:32	374	161.90	TRQX
15:13:32	73	161.90	XLON
15:17:02	495	161.80	TRQX
15:17:02	495	161.80	XLON
15:17:02	84	161.80	CHIX
15:17:02	153	161.80	BATE
15:17:02	344	161.80	CHIX
15:17:02	276	161.80	BATE
15:24:21	495	161.70	TRQX
15:24:21	429	161.70	BATE
15:24:21	428	161.70	CHIX
15:24:21	495	161.70	XLON
15:35:27	224	161.80	XLON
15:35:27	509	161.80	XLON
15:35:27	890	161.80	XLON
15:35:28	1	161.80	TRQX
15:35:28	275	161.90	XLON
15:35:28	220	161.90	XLON
15:35:28	428	162.00	CHIX
15:35:28	127	162.00	CHIX
15:35:28	335	162.00	CHIX
15:35:37	2,394	161.90	TRQX
15:35:37	124	161.90	BATE
15:35:37	63	161.90	CHIX
15:35:37	461	161.90	XLON
15:35:37	569	161.90	BATE
15:35:37	630	161.90	CHIX
15:35:37	601	161.90	TRQX
15:35:37	565	161.90	CHIX
15:35:39	119	161.80	XLON
15:35:39	77	161.80	TRQX
15:35:39	299	161.80	BATE
15:35:39	343	161.80	XLON
15:35:39	462	161.80	CHIX
15:35:39	384	161.80	TRQX
15:35:39	163	161.80	BATE
15:38:15	838	161.70	XLON
15:38:15	336	161.70	TRQX
15:38:15	337	161.70	BATE
15:38:15	336	161.70	CHIX
15:42:47	336	161.70	TRQX
15:42:47	715	161.70	XLON
15:42:47	337	161.70	BATE
15:58:58	123	161.80	XLON
15:58:58	857	161.80	TRQX
15:58:58	336	161.80	CHIX
15:58:58	194	161.80	TRQX
16:00:12	183	161.70	XLON
16:00:12	347	161.70	BATE
16:00:12	600	161.70	XLON
16:00:12	534	161.70	XLON
16:00:13	1	161.60	CHIX
16:00:13	354	161.60	TRQX
16:00:13	267	161.60	CHIX
16:00:13	357	161.60	BATE
16:00:13	412	161.60	TRQX
16:00:15	461	161.60	TRQX
16:00:15	462	161.60	CHIX
16:00:15	462	161.60	XLON
16:00:15	462	161.60	BATE
16:02:43	462	161.70	XLON
16:02:43	461	161.70	TRQX
16:02:43	462	161.70	BATE
16:02:43	462	161.70	CHIX
16:04:29	342	161.70	CHIX
16:04:34	461	161.70	TRQX
16:04:34	120	161.70	CHIX
16:04:34	462	161.70	XLON
16:04:34	462	161.70	BATE
16:06:43	348	161.70	XLON
16:12:32	348	161.70	BATE
16:12:32	117	161.70	TRQX
16:12:32	348	161.70	CHIX
16:12:33	462	161.70	CHIX
16:12:33	462	161.70	BATE
16:12:33	24	161.80	XLON
16:12:33	178	161.80	XLON
16:12:33	260	161.90	XLON
16:12:41	381	161.70	CHIX
16:24:43	512	162.05	BATE
16:28:50	69	162.00	CHIX

 

---

---