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	27 November 2023
Number of ordinary shares purchased	337,352
Weighted average price paid (p)	163.49
Highest price paid (p)	168.90
Lowest price paid (p)	161.70

Following the above purchase, FirstGroup holds 91,097,565 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 659,597,450 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 27 November 2023 is 659,597,450. 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 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	163.44	225,313
BATE	163.71	48,014
CHIX	163.48	44,207
TRQX	163.45	19,818

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:00:09	166	167.80	XLON
08:00:09	906	167.80	XLON
08:00:21	1,080	168.90	BATE
08:01:07	1,279	166.60	XLON
08:01:07	5	166.60	XLON
08:01:11	485	166.60	XLON
08:01:33	400	167.30	XLON
08:01:33	808	167.30	XLON
08:02:33	800	167.60	XLON
08:02:33	410	167.60	XLON
08:03:33	193	166.80	XLON
08:03:33	219	166.80	XLON
08:03:33	775	166.80	XLON
08:05:00	1,116	167.10	CHIX
08:07:06	554	166.60	XLON
08:13:03	1,078	167.10	CHIX
08:13:03	1,792	167.00	XLON
08:13:03	1,362	167.00	XLON
08:13:03	70	166.90	BATE
08:13:03	1,154	166.90	BATE
08:13:03	796	166.90	TRQX
08:13:03	329	166.90	TRQX
08:13:03	1,075	166.90	BATE
08:13:09	1,080	167.40	XLON
08:13:16	300	167.30	CHIX
08:13:16	831	167.30	CHIX
08:20:02	2,483	166.60	XLON
08:24:18	1168	165.70	CHIX
08:28:02	4,082	165.50	XLON
08:28:03	261	166.30	BATE
08:28:03	943	166.30	BATE
08:28:03	1,233	166.30	BATE
08:28:03	3,254	165.90	XLON
08:28:03	800	165.90	XLON
08:28:03	461	165.90	XLON
08:28:23	1,060	165.90	XLON
08:39:59	1,046	166.90	BATE
08:39:59	800	166.10	XLON
08:39:59	495	166.10	XLON
08:39:59	651	166.00	CHIX
08:39:59	206	166.00	CHIX
08:39:59	193	166.00	CHIX
08:40:00	800	166.70	XLON
08:40:00	459	166.70	XLON
08:40:00	800	166.70	XLON
08:40:00	369	166.70	XLON
08:40:04	1,218	166.30	BATE
08:40:04	1,042	166.30	BATE
09:00:20	1,258	165.70	CHIX
09:07:59	1179	165.80	TRQX
09:07:59	800	165.50	XLON
09:07:59	1,200	165.50	XLON
09:07:59	400	165.50	XLON
09:07:59	400	165.50	XLON
09:07:59	400	165.50	XLON
09:07:59	400	165.50	XLON
09:07:59	212	165.50	XLON
09:07:59	55	165.50	XLON
09:07:59	1,602	165.50	XLON
09:08:00	1151	165.50	BATE
09:09:05	686	165.10	XLON
09:09:05	567	165.10	XLON
09:09:05	2	165.10	XLON
09:31:41	1,131	164.40	BATE
09:31:41	1,236	164.10	XLON
09:31:41	1,251	164.10	XLON
09:54:11	59	163.80	TRQX
09:54:11	1107	163.80	TRQX
09:54:11	2400	163.60	XLON
09:54:11	493	163.60	XLON
09:54:11	48	163.60	XLON
09:54:11	214	163.60	XLON
10:28:56	1,080	163.80	CHIX
10:28:56	1,200	163.80	CHIX
10:28:56	1,029	163.40	TRQX
10:28:56	3	163.40	TRQX
10:28:56	800	163.20	XLON
10:28:56	659	163.20	XLON
10:28:56	400	163.20	XLON
10:28:56	288	163.20	XLON
10:28:56	510	163.20	XLON
10:28:56	400	163.20	XLON
10:28:56	246	163.20	XLON
10:28:56	871	163.20	XLON
10:28:56	400	163.20	XLON
10:28:56	400	163.20	XLON
10:28:56	117	163.20	XLON
10:28:56	89	163.00	TRQX
10:28:57	2707	163.50	BATE
10:28:57	75	163.50	BATE
10:28:57	1,201	163.30	BATE
10:28:57	1,086	163.10	XLON
10:28:59	82	163.00	XLON
10:28:59	162	163.00	XLON
10:28:59	672	163.00	XLON
10:28:59	912	163.00	XLON
10:28:59	896	163.00	XLON
10:28:59	94	163.00	XLON
10:28:59	1176	163.00	XLON
10:28:59	800	163.00	XLON
10:28:59	330	163.00	XLON
10:29:00	800	162.70	XLON
10:29:00	400	162.70	XLON
10:29:00	4	162.70	XLON
10:29:12	1,132	162.80	BATE
10:29:12	1245	162.80	BATE
10:29:12	400	162.50	XLON
10:29:12	400	162.50	XLON
10:29:12	400	162.50	XLON
10:29:12	400	162.50	XLON
10:29:12	400	162.50	XLON
10:29:12	174	162.50	XLON
10:29:12	1,611	162.50	XLON
10:29:12	371	162.50	XLON
10:29:12	28	162.50	XLON
10:29:12	400	162.40	BATE
10:29:12	400	162.30	XLON
10:29:14	400	162.70	XLON
10:29:14	2,159	162.70	XLON
10:29:14	400	162.70	XLON
10:29:36	1,149	162.70	XLON
10:29:36	133	162.70	XLON
10:42:15	1,796	162.50	XLON
10:52:17	261	161.90	TRQX
10:52:17	891	161.90	TRQX
10:52:17	1,734	161.90	BATE
10:52:17	1,246	161.80	XLON
10:52:17	1702	161.80	XLON
10:52:17	1722	161.70	BATE
10:52:34	1,200	161.90	CHIX
10:52:34	400	161.90	CHIX
10:52:34	400	161.90	CHIX
10:52:34	4	161.90	CHIX
10:52:34	1,761	161.80	XLON
10:52:34	826	161.80	XLON
10:52:34	1673	161.80	XLON
10:52:34	1766	161.80	XLON
10:52:34	6	161.70	XLON
10:55:10	998	162.60	CHIX
10:55:10	327	162.60	CHIX
10:55:10	412	162.60	CHIX
10:55:10	1,453	162.40	XLON
10:55:10	94	162.40	XLON
10:55:10	2,672	162.40	XLON
10:55:10	42	162.40	XLON
10:55:10	1200	162.40	CHIX
10:55:17	1129	162.80	BATE
10:55:23	1,177	162.70	XLON
11:00:02	1,179	162.90	XLON
11:00:02	88	162.90	XLON
11:05:47	1,174	163.20	XLON
11:05:47	13	163.20	XLON
11:06:47	1,097	163.20	TRQX
11:06:47	434	163.20	XLON
11:06:47	729	163.20	XLON
11:07:01	1276	162.80	CHIX
11:17:48	1,944	163.50	XLON
11:17:58	400	163.50	XLON
11:17:58	400	163.50	XLON
11:17:58	261	163.50	XLON
11:20:23	310	163.60	XLON
11:20:23	800	163.60	XLON
11:20:23	82	163.60	XLON
11:24:33	5	163.70	XLON
11:24:42	1,139	163.70	XLON
11:27:42	1,102	163.70	XLON
11:31:17	783	163.70	BATE
11:31:17	259	163.70	BATE
11:31:17	400	163.70	BATE
11:31:17	552	163.70	BATE
11:31:17	104	163.70	BATE
11:31:46	1,164	163.70	CHIX
11:31:46	1,100	163.70	XLON
11:36:42	1107	164.10	XLON
11:40:44	1,285	164.10	XLON
11:47:36	800	164.00	XLON
11:47:36	344	164.00	XLON
11:51:47	295	163.80	TRQX
11:51:47	870	163.80	TRQX
11:51:47	1072	163.70	XLON
11:54:47	811	163.70	XLON
11:54:47	283	163.70	XLON
11:55:47	1,137	163.70	CHIX
11:58:53	400	163.70	XLON
11:58:53	400	163.70	XLON
11:58:53	283	163.70	XLON
12:02:48	800	163.50	XLON
12:02:48	326	163.50	XLON
12:09:27	1,221	163.20	XLON
12:09:27	1,141	163.20	XLON
12:18:27	1,182	163.50	CHIX
12:19:43	1230	163.60	XLON
12:20:43	1200	163.30	XLON
12:20:43	44	163.30	XLON
12:23:43	1,271	162.90	XLON
12:28:22	400	162.90	XLON
12:28:22	400	162.90	XLON
12:28:22	256	162.90	XLON
12:31:33	1286	163.90	BATE
12:31:33	1,352	163.50	BATE
12:31:42	1,119	163.30	XLON
12:34:53	800	163.30	XLON
12:34:53	257	163.30	XLON
12:34:53	74	163.30	XLON
12:39:20	800	163.30	CHIX
12:39:20	256	163.30	CHIX
12:39:53	800	163.30	XLON
12:39:53	281	163.30	XLON
12:43:58	429	163.10	XLON
12:43:58	742	163.10	XLON
12:47:59	40	163.40	TRQX
12:47:59	39	163.40	TRQX
12:47:59	1,144	163.40	TRQX
12:48:34	400	163.40	XLON
12:48:34	400	163.40	XLON
12:48:34	252	163.40	XLON
13:02:34	1,186	163.20	CHIX
13:02:34	1,035	163.20	XLON
13:02:34	1247	163.20	XLON
13:02:34	1,190	163.20	XLON
13:03:34	400	163.20	XLON
13:03:34	400	163.20	XLON
13:03:34	378	163.20	XLON
13:07:34	400	163.20	XLON
13:07:34	400	163.20	XLON
13:07:34	264	163.20	XLON
13:11:33	400	163.10	XLON
13:11:33	656	163.10	XLON
13:15:52	1,229	163.20	XLON
13:16:33	1,141	163.20	CHIX
13:18:52	1147	163.40	XLON
13:21:36	712	163.00	XLON
13:23:36	1,052	163.20	XLON
13:26:36	800	163.20	XLON
13:26:36	424	163.20	XLON
13:27:03	315	163.00	TRQX
13:27:03	750	163.00	TRQX
13:27:03	374	163.00	XLON
13:31:03	1,186	162.90	XLON
13:31:22	1,289	163.10	BATE
13:31:22	716	162.60	BATE
13:32:46	1,094	163.20	CHIX
13:32:52	937	163.00	XLON
13:33:01	325	163.00	XLON
13:36:58	910	163.20	XLON
13:36:58	329	163.20	XLON
13:41:13	1,170	163.20	XLON
13:41:13	297	163.20	XLON
13:41:13	965	163.20	XLON
13:46:13	800	163.40	XLON
13:46:13	355	163.40	XLON
13:46:59	1,050	163.20	CHIX
13:46:59	28	163.20	CHIX
13:58:00	792	163.20	XLON
13:58:00	1,115	163.20	XLON
13:58:00	334	163.20	XLON
13:58:00	364	163.20	XLON
13:58:00	885	163.20	XLON
13:58:00	315	163.20	XLON
13:58:00	400	163.20	XLON
13:58:00	405	163.20	XLON
14:02:00	409	163.20	CHIX
14:02:00	400	163.20	CHIX
14:02:00	269	163.20	CHIX
14:02:00	400	163.20	XLON
14:02:00	400	163.20	XLON
14:02:00	400	163.20	XLON
14:02:00	21	163.20	XLON
14:02:12	401	163.20	XLON
14:02:12	564	163.20	TRQX
14:02:12	825	163.20	XLON
14:02:12	479	163.20	TRQX
14:05:23	1,245	163.40	XLON
14:07:23	255	163.40	XLON
14:08:27	800	164.00	XLON
14:08:27	448	164.00	XLON
14:10:43	1,252	164.10	XLON
14:14:02	400	164.10	XLON
14:14:02	770	164.10	XLON
14:14:13	811	164.00	CHIX
14:14:13	400	164.00	CHIX
14:14:13	41	164.00	CHIX
14:16:09	1,270	163.80	XLON
14:16:12	531	163.80	TRQX
14:16:12	317	163.80	TRQX
14:16:12	422	163.80	TRQX
14:20:13	63	163.60	XLON
14:20:13	1056	163.60	XLON
14:22:13	400	163.50	XLON
14:22:13	643	163.50	XLON
14:28:35	1,171	163.40	CHIX
14:30:23	887	163.60	XLON
14:30:23	800	163.60	XLON
14:30:24	400	163.60	XLON
14:30:24	1,065	163.60	XLON
14:30:24	267	163.60	XLON
14:31:24	800	163.60	XLON
14:31:24	384	163.60	XLON
14:34:57	1,242	163.50	CHIX
14:34:57	400	163.50	TRQX
14:34:57	103	163.50	TRQX
14:34:57	357	163.50	TRQX
14:34:57	358	163.50	XLON
14:34:57	345	163.50	TRQX
14:34:57	400	163.50	XLON
14:34:57	310	163.50	XLON
14:34:57	439	163.50	XLON
14:34:57	837	163.50	XLON
14:45:58	924	163.70	BATE
14:45:58	745	163.60	BATE
14:45:58	450	163.60	XLON
14:45:58	63	163.60	XLON
14:45:58	500	163.60	XLON
14:45:58	1,528	163.60	XLON
14:45:58	1548	163.60	XLON
14:45:58	1,449	163.50	CHIX
14:45:58	1,094	163.40	XLON
14:47:58	1,190	163.30	XLON
14:48:31	434	163.00	CHIX
14:48:31	400	163.00	CHIX
14:48:31	318	163.00	CHIX
14:49:58	800	163.00	XLON
14:49:58	464	163.00	XLON
14:51:58	1	163.00	XLON
14:52:42	1,122	163.00	XLON
14:52:42	114	163.00	XLON
14:52:42	1,065	163.00	TRQX
14:52:48	1,145	162.90	BATE
14:56:00	309	162.70	CHIX
14:56:00	341	162.70	CHIX
14:56:00	390	162.70	CHIX
14:56:00	400	162.70	XLON
14:56:00	869	162.70	XLON
14:57:00	400	162.70	XLON
14:57:00	400	162.70	XLON
14:57:00	412	162.70	XLON
14:59:48	1,067	162.60	XLON
15:01:48	800	162.60	XLON
15:01:48	486	162.60	XLON
15:04:00	1205	162.60	XLON
15:06:00	425	162.60	XLON
15:06:00	786	162.60	XLON
15:06:01	1,127	162.40	CHIX
15:08:04	800	162.20	XLON
15:08:04	282	162.20	XLON
15:12:04	400	162.20	XLON
15:12:04	1,376	162.20	XLON
15:12:10	1,244	162.30	TRQX
15:12:10	1,111	162.30	CHIX
15:18:04	1,708	162.20	BATE
15:18:04	800	162.20	XLON
15:18:04	2,490	162.20	XLON
15:18:30	871	162.00	CHIX
15:18:30	283	162.00	CHIX
15:19:30	400	162.10	XLON
15:19:30	400	162.10	XLON
15:19:30	400	162.10	XLON
15:19:30	58	162.10	XLON
15:21:54	994	161.80	XLON
15:24:39	260	161.80	XLON
15:24:39	1229	161.80	XLON
15:24:39	800	161.80	XLON
15:24:39	337	161.80	XLON
15:25:14	400	162.20	BATE
15:25:14	426	162.20	BATE
15:25:14	1,028	162.20	BATE
15:25:14	1,099	162.20	BATE
15:26:33	1,106	162.60	XLON
15:29:05	1,145	162.40	CHIX
15:29:05	1,244	162.40	XLON
15:34:05	400	162.40	XLON
15:34:05	400	162.40	XLON
15:34:05	2,449	162.40	XLON
15:34:05	753	162.40	XLON
15:34:05	400	162.40	TRQX
15:34:05	847	162.40	TRQX
15:39:19	780	162.40	BATE
15:39:19	400	162.40	BATE
15:39:19	1153	162.40	BATE
15:39:19	400	162.40	XLON
15:39:19	400	162.40	XLON
15:39:19	400	162.40	XLON
15:39:19	400	162.40	XLON
15:39:19	1600	162.40	XLON
15:39:19	400	162.40	XLON
15:39:19	299	162.40	XLON
15:39:19	1262	162.40	BATE
15:39:19	158	162.20	CHIX
15:39:19	811	162.20	CHIX
15:39:50	260	162.20	CHIX
15:47:46	408	162.20	CHIX
15:47:48	662	162.20	CHIX
15:52:51	330	162.30	TRQX
15:52:51	548	162.30	TRQX
15:52:51	169	162.30	TRQX
15:54:19	2,559	162.50	XLON
15:54:19	372	162.50	XLON
15:54:19	2000	162.50	XLON
15:54:19	1,200	162.50	XLON
15:54:19	400	162.50	XLON
15:54:19	603	162.50	XLON
15:54:19	2,104	162.50	XLON
15:54:19	1,251	162.40	XLON
15:56:25	166	162.20	XLON
15:56:25	1109	162.20	XLON
15:56:25	442	162.00	CHIX
16:00:23	1,087	162.10	XLON
16:00:23	888	162.10	XLON
16:00:35	246	162.10	XLON
16:00:35	629	162.00	CHIX
16:00:35	20	162.00	CHIX
16:02:35	1,164	161.80	XLON
16:04:35	1159	161.90	XLON
16:04:35	79	161.90	XLON
16:04:51	1,246	162.70	BATE
16:04:51	425	162.70	BATE
16:04:51	848	162.70	BATE
16:04:51	4	162.40	BATE
16:04:51	9	162.40	BATE
16:04:51	326	162.40	BATE
16:05:25	400	162.80	CHIX
16:05:25	766	162.80	CHIX
16:05:43	662	162.80	TRQX
16:06:25	800	162.90	XLON
16:06:25	411	162.90	XLON
16:08:25	800	162.90	XLON
16:08:25	428	162.90	XLON
16:10:25	400	162.90	XLON
16:10:25	904	162.90	XLON
16:11:25	1,037	162.90	XLON
16:11:25	122	162.90	XLON
16:13:25	562	162.80	CHIX
16:13:25	400	162.80	CHIX
16:13:25	230	162.80	CHIX
16:13:25	1,251	162.70	XLON
16:14:26	94	162.80	XLON
16:14:26	955	162.80	XLON
16:14:26	12	162.70	XLON
16:15:40	1,188	163.00	XLON
16:17:40	1,225	163.40	XLON
16:18:40	1273	163.00	XLON
16:19:40	1038	163.00	XLON
16:21:44	400	163.00	XLON
16:21:44	920	163.00	XLON
16:21:51	400	163.00	CHIX
16:21:51	400	163.00	CHIX
16:21:51	402	163.00	CHIX
16:22:44	742	163.20	TRQX
16:23:48	1,236	163.00	XLON
16:24:59	1,281	163.30	BATE
16:24:59	800	163.10	BATE
16:24:59	388	163.10	BATE
16:24:59	1,274	163.00	XLON
16:25:50	190	163.00	XLON
16:25:50	86	163.00	XLON
16:25:50	888	163.00	XLON
16:26:30	112	162.80	XLON
16:27:02	811	162.80	XLON
16:27:02	234	162.80	XLON
16:28:04	1076	163.10	BATE
16:28:04	684	163.10	BATE
16:28:04	367	163.10	BATE
16:28:16	1,684	163.00	XLON
16:28:31	400	163.00	XLON
16:28:31	169	163.00	XLON

 

---

---