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	08 May 2024
Number of ordinary shares purchased	232,943
Weighted average price paid (p)	169.05
Highest price paid (p)	169.90
Lowest price paid (p)	168.50

Following the above purchase, FirstGroup holds 115,849,205 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 634,845,810. 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 08 May 2024 is 634,845,810. 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	169.00	105,614
BATE	169.02	9,492
CHIX	169.13	97,931
TRQX	168.98	5,002
Aquis	168.98	14,904

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
8:21:19	1826	168.60	CHIX
8:21:23	1826	168.50	CHIX
8:22:19	147	168.70	Aquis
8:22:19	59	168.70	BATE
8:22:19	294	168.70	XLON
8:22:19	147	168.70	Aquis
8:22:19	294	168.70	XLON
8:22:20	1826	168.70	CHIX
8:22:20	59	168.70	BATE
8:22:20	500	168.70	XLON
8:22:20	500	168.70	XLON
8:22:20	500	168.70	XLON
8:22:20	500	168.70	CHIX
8:22:20	27	168.70	Aquis
8:22:20	473	168.70	CHIX
8:25:12	1826	168.90	CHIX
8:25:12	147	168.90	Aquis
8:25:12	353	168.90	XLON
8:25:12	206	168.90	Aquis
8:25:12	294	168.90	XLON
8:25:12	206	168.90	Aquis
8:25:12	294	168.90	XLON
8:25:13	206	168.90	Aquis
8:25:13	294	168.90	XLON
8:25:13	198	168.90	Aquis
8:25:13	8	168.90	Aquis
8:25:13	294	168.90	XLON
8:25:13	206	168.90	Aquis
8:25:13	294	168.90	XLON
8:25:13	206	168.90	Aquis
8:25:13	294	168.90	XLON
8:25:13	206	168.90	Aquis
8:25:13	294	168.90	XLON
8:25:13	206	168.90	Aquis
8:25:13	294	168.90	XLON
8:25:13	206	168.90	Aquis
8:25:13	294	168.90	XLON
8:25:13	206	168.90	Aquis
8:25:13	294	168.90	XLON
8:25:13	500	168.90	XLON
8:25:13	206	168.90	Aquis
8:25:13	294	168.90	XLON
8:29:15	1826	168.90	CHIX
8:29:15	206	168.90	Aquis
8:29:15	294	168.90	XLON
8:29:15	500	168.90	XLON
8:29:15	500	168.90	TRQX
8:29:16	500	168.90	CHIX
8:29:16	57	168.90	BATE
8:29:16	443	168.90	CHIX
8:29:16	136	168.90	Aquis
8:29:16	212	168.90	BATE
8:30:15	1826	168.90	CHIX
8:30:15	152	168.90	XLON
8:30:15	147	168.90	Aquis
8:30:15	353	168.90	XLON
8:30:15	147	168.90	Aquis
8:30:15	353	168.90	XLON
8:30:15	147	168.90	Aquis
8:30:15	98	168.90	XLON
8:30:15	255	168.90	XLON
8:31:03	1826	168.90	CHIX
8:31:03	147	168.90	Aquis
8:31:03	353	168.90	XLON
8:31:03	500	168.90	XLON
8:31:03	9	168.90	BATE
8:31:03	491	168.90	CHIX
8:31:03	81	168.90	TRQX
8:31:03	84	168.90	Aquis
8:31:03	154	168.90	BATE
8:35:56	181	168.90	XLON
8:48:16	1826	168.90	CHIX
9:24:16	147	168.90	Aquis
9:24:16	147	168.90	CHIX
9:24:16	600	168.90	XLON
9:24:16	106	168.90	XLON
9:24:16	147	168.90	Aquis
9:24:16	147	168.90	CHIX
9:24:16	706	168.90	XLON
9:24:16	147	168.90	Aquis
9:24:16	147	168.90	CHIX
9:24:16	110	168.90	XLON
9:24:57	600	168.90	CHIX
9:24:57	516	168.90	CHIX
9:24:57	265	168.90	CHIX
9:24:57	331	168.90	XLON
9:24:57	710	168.90	CHIX
9:24:57	1000	168.90	XLON
9:26:27	4	168.90	CHIX
9:38:03	1826	168.90	CHIX
9:38:03	147	168.90	Aquis
9:38:03	143	168.90	CHIX
9:38:03	706	168.90	XLON
9:38:03	1000	168.90	XLON
9:38:03	55	168.90	Aquis
9:38:03	236	168.90	BATE
9:38:03	709	168.90	CHIX
9:38:03	118	168.90	TRQX
9:38:03	64	168.90	Aquis
9:50:07	377	168.90	XLON
10:02:48	569	168.90	CHIX
10:02:48	1200	168.90	CHIX
10:02:48	57	168.90	CHIX
10:02:48	441	168.90	XLON
10:02:49	1000	168.90	XLON
10:09:05	306	168.90	CHIX
10:09:05	1520	168.90	CHIX
10:09:05	147	168.90	Aquis
10:09:05	147	168.90	BATE
10:09:05	147	168.90	CHIX
10:09:05	559	168.90	XLON
10:09:05	1000	168.90	XLON
10:18:00	1826	169.20	CHIX
10:18:00	412	169.20	CHIX
10:18:00	588	169.20	XLON
10:18:00	1000	169.20	XLON
10:18:00	22	169.20	TRQX
10:18:00	148	169.20	BATE
10:18:00	476	169.20	CHIX
10:18:00	354	169.20	XLON
10:18:00	87	169.20	TRQX
11:58:01	1826	169.70	CHIX
12:00:46	1826	169.30	CHIX
12:14:34	972	169.00	CHIX
12:14:34	854	169.00	CHIX
12:20:46	1826	168.90	CHIX
12:30:35	1826	169.00	CHIX
12:31:27	744	168.80	CHIX
12:44:36	752	168.80	CHIX
12:44:36	330	168.80	CHIX
12:58:38	147	168.60	Aquis
12:58:38	147	168.60	BATE
12:58:38	147	168.60	CHIX
12:58:38	147	168.60	TRQX
12:58:38	412	168.60	XLON
12:58:38	1000	168.60	XLON
12:58:38	98	168.60	Aquis
12:58:38	573	168.60	CHIX
12:58:38	49	168.60	XLON
12:58:38	280	168.60	XLON
12:58:38	941	168.60	CHIX
12:58:38	59	168.60	XLON
12:59:11	147	169.00	Aquis
12:59:11	147	169.00	BATE
12:59:11	147	169.00	CHIX
12:59:11	147	169.00	TRQX
12:59:11	412	169.00	XLON
12:59:11	1000	169.00	XLON
12:59:11	294	169.00	Aquis
12:59:11	706	169.00	XLON
12:59:11	159	169.00	BATE
12:59:11	129	169.00	CHIX
12:59:11	125	169.00	XLON
12:59:11	282	169.00	XLON
12:59:11	87	169.00	TRQX
12:59:11	159	169.00	Aquis
12:59:11	159	169.00	BATE
12:59:11	455	169.00	XLON
12:59:11	140	169.00	XLON
12:59:11	881	169.00	XLON
12:59:11	119	169.00	XLON
12:59:11	20	169.00	CHIX
12:59:11	618	169.00	XLON
12:59:11	146	168.90	TRQX
12:59:11	159	168.90	Aquis
12:59:12	362	169.00	XLON
12:59:12	147	169.00	Aquis
12:59:12	147	169.00	CHIX
12:59:12	147	169.00	TRQX
12:59:12	559	169.00	XLON
13:29:37	265	169.00	Aquis
13:29:37	147	169.00	CHIX
13:29:37	588	169.00	XLON
13:31:17	1000	169.00	XLON
13:42:30	500	169.10	XLON
13:42:30	500	169.10	XLON
13:42:30	441	169.00	XLON
13:54:37	147	169.10	CHIX
13:54:37	147	169.10	BATE
13:54:37	206	169.10	XLON
13:54:37	147	169.10	Aquis
13:54:38	353	169.10	XLON
13:54:40	353	169.10	XLON
13:55:17	147	169.10	XLON
13:55:17	422	169.10	XLON
13:55:17	78	169.10	XLON
13:55:17	500	169.10	XLON
13:55:17	443	169.10	XLON
13:55:17	57	169.10	XLON
13:55:17	250	169.10	XLON
13:55:17	250	169.10	XLON
13:55:17	500	169.10	CHIX
13:55:17	93	169.10	Aquis
13:55:17	93	169.10	TRQX
13:55:17	58	169.10	CHIX
13:55:20	256	169.10	XLON
13:55:20	147	169.10	BATE
13:55:20	147	169.10	CHIX
13:55:20	206	169.10	XLON
13:55:20	147	169.10	Aquis
13:55:20	353	169.10	XLON
13:55:20	500	169.10	XLON
13:55:21	147	169.10	BATE
13:55:21	147	169.10	CHIX
13:55:21	206	169.10	XLON
13:55:21	500	169.10	XLON
13:55:21	147	169.10	BATE
13:55:21	147	169.10	CHIX
13:55:21	206	169.10	XLON
13:55:21	500	169.10	XLON
13:55:21	59	169.10	BATE
13:55:21	147	169.10	Aquis
13:55:21	294	169.10	XLON
13:55:21	500	169.10	XLON
13:55:21	90	169.10	BATE
13:55:21	44	169.10	BATE
13:55:21	72	169.10	BATE
13:55:21	147	169.10	CHIX
13:55:21	147	169.10	XLON
13:55:21	500	169.10	XLON
13:55:21	147	169.10	BATE
13:55:21	147	169.10	CHIX
13:55:21	1	169.10	XLON
13:55:21	205	169.10	XLON
13:55:21	147	169.10	Aquis
13:55:21	59	169.10	BATE
13:55:21	294	169.10	XLON
13:56:17	135	169.10	CHIX
13:56:17	147	169.10	BATE
13:56:17	206	169.10	XLON
14:02:50	12	169.10	XLON
14:03:50	147	169.10	BATE
14:03:53	353	169.10	BATE
14:03:53	147	169.10	Aquis
14:03:53	59	169.10	BATE
14:03:53	169	169.10	XLON
14:03:53	125	169.10	XLON
14:04:30	147	169.10	Aquis
14:04:30	353	169.10	XLON
14:05:30	21	169.10	CHIX
14:05:30	147	169.10	BATE
14:05:30	206	169.10	XLON
14:05:35	126	169.10	CHIX
14:05:35	152	169.10	XLON
14:05:35	348	169.00	XLON
14:05:36	133	169.10	XLON
14:05:36	147	169.10	Aquis
14:05:36	353	169.10	XLON
14:05:36	147	169.10	Aquis
14:05:36	353	169.10	XLON
14:05:36	147	169.10	Aquis
14:05:36	353	169.10	XLON
14:05:36	147	169.10	Aquis
14:05:36	353	169.10	XLON
14:05:36	147	169.10	Aquis
14:05:36	353	169.10	XLON
14:05:36	49	169.10	Aquis
14:05:36	98	169.10	Aquis
14:05:36	353	169.10	XLON
14:05:36	500	169.00	XLON
14:05:36	87	169.00	CHIX
14:05:36	111	169.00	XLON
14:05:36	302	169.00	XLON
14:05:36	37	169.00	TRQX
14:05:36	40	169.00	Aquis
14:05:36	75	169.00	BATE
14:05:36	215	169.00	CHIX
14:05:37	48	169.10	Aquis
14:05:37	353	169.10	XLON
14:05:40	99	169.10	XLON
14:05:40	147	169.10	BATE
14:05:40	147	169.10	CHIX
14:05:40	206	169.10	XLON
14:05:40	353	169.10	XLON
14:05:40	89	169.10	Aquis
14:05:46	58	169.10	XLON
14:05:46	147	169.10	BATE
14:05:46	147	169.10	CHIX
14:05:46	206	169.10	XLON
14:05:46	353	169.10	XLON
14:05:49	147	169.10	XLON
14:05:50	147	169.10	BATE
14:05:50	145	169.10	CHIX
14:06:01	206	169.10	BATE
14:06:58	2	169.10	BATE
14:06:58	147	169.10	Aquis
14:06:58	59	169.10	BATE
14:06:58	294	169.10	XLON
14:06:58	147	169.10	BATE
14:06:58	147	169.10	CHIX
14:06:58	206	169.10	XLON
14:06:58	147	169.10	Aquis
14:06:58	115	169.10	XLON
14:06:58	238	169.10	XLON
14:06:58	147	169.10	BATE
14:06:58	147	169.10	CHIX
14:06:58	206	169.10	XLON
14:06:58	353	169.10	XLON
14:07:01	147	169.10	XLON
14:07:01	353	169.10	XLON
14:07:02	43	169.10	Aquis
14:07:58	104	169.10	XLON
14:08:38	147	169.10	BATE
14:08:38	147	169.10	CHIX
14:08:38	206	169.10	XLON
14:11:01	147	169.10	CHIX
14:11:01	147	169.10	BATE
14:11:01	206	169.10	XLON
14:11:06	206	169.10	CHIX
14:11:06	294	169.10	XLON
14:11:21	206	169.10	CHIX
14:11:21	294	169.10	XLON
14:11:21	206	169.10	CHIX
14:11:21	294	169.10	XLON
14:11:22	147	169.10	CHIX
14:11:22	44	169.10	TRQX
14:11:22	103	169.10	TRQX
14:11:22	122	169.10	XLON
14:11:22	84	169.10	XLON
14:11:22	31	169.10	BATE
14:11:22	207	169.10	CHIX
14:11:22	262	169.10	XLON
14:11:22	37	169.10	Aquis
14:11:22	34	169.10	TRQX
14:11:22	38	169.10	BATE
14:14:30	147	169.10	XLON
14:16:10	244	169.10	XLON
14:17:50	74	169.10	CHIX
14:17:50	294	169.10	XLON
14:18:38	132	169.10	XLON
14:20:10	206	169.10	CHIX
14:20:10	294	169.10	XLON
14:20:10	500	169.10	XLON
14:20:10	500	169.10	XLON
14:20:10	402	169.10	CHIX
14:20:10	90	169.10	XLON
14:20:16	8	169.10	XLON
14:20:18	147	169.10	CHIX
14:20:18	353	169.10	XLON
14:20:18	63	169.10	Aquis
14:20:18	84	169.10	Aquis
14:20:18	353	169.10	XLON
14:20:18	147	169.10	CHIX
14:20:18	353	169.10	XLON
14:20:18	147	169.10	CHIX
14:20:18	353	169.10	XLON
14:20:18	43	169.10	Aquis
14:20:18	104	169.10	Aquis
14:20:18	353	169.10	XLON
14:20:18	147	169.10	Aquis
14:20:18	353	169.10	XLON
14:20:18	353	169.10	XLON
14:20:20	147	169.10	Aquis
14:20:20	147	169.10	Aquis
14:20:20	353	169.10	XLON
14:20:20	93	169.10	Aquis
14:20:20	353	169.10	XLON
14:20:20	54	169.10	Aquis
14:20:20	353	169.10	XLON
14:20:30	147	169.10	XLON
14:20:30	147	169.10	Aquis
14:20:30	353	169.10	XLON
14:20:30	353	169.10	XLON
14:23:03	147	169.10	XLON
14:23:04	206	169.10	BATE
14:26:10	147	169.10	XLON
14:27:50	147	169.10	XLON
14:27:58	206	169.10	Aquis
14:27:58	294	169.10	XLON
14:27:58	500	169.10	XLON
14:27:58	500	169.10	CHIX
14:27:58	14	169.10	Aquis
14:27:58	219	169.10	BATE
14:27:58	267	169.10	CHIX
14:27:58	96	169.10	Aquis
14:28:38	110	169.10	BATE
14:28:38	294	169.10	XLON
14:28:53	206	169.10	CHIX
14:29:30	294	169.10	CHIX
14:33:38	204	169.10	CHIX
14:33:38	1622	169.10	CHIX
14:35:04	1200	169.00	CHIX
14:35:04	626	169.00	CHIX
14:41:35	147	169.00	Aquis
14:41:35	265	169.00	CHIX
14:41:35	147	169.00	BATE
14:41:35	147	169.00	TRQX
14:41:35	294	169.00	XLON
14:41:35	1000	169.00	XLON
14:41:35	1000	169.00	XLON
14:41:35	1000	169.00	XLON
14:41:35	1000	169.00	Aquis
14:41:35	1000	169.00	TRQX
14:41:35	1000	169.00	CHIX
14:41:35	33	169.00	TRQX
14:41:35	470	169.00	Aquis
14:41:35	29	169.00	CHIX
14:41:35	28	169.00	XLON
14:41:35	146	169.00	Aquis
14:41:35	294	169.00	XLON
14:41:35	1000	168.90	XLON
14:41:36	1000	169.00	XLON
14:41:36	1000	169.00	XLON
14:41:36	1000	169.00	XLON
14:41:36	1000	169.00	XLON
14:41:36	1000	169.00	Aquis
14:41:36	841	169.00	TRQX
14:41:36	159	169.00	TRQX
14:41:36	710	169.00	CHIX
14:41:36	290	169.00	XLON
14:41:36	147	169.00	Aquis
14:41:36	265	169.00	CHIX
14:41:36	588	169.00	XLON
14:41:36	147	169.00	Aquis
14:41:36	147	169.00	TRQX
14:41:36	147	169.00	BATE
14:41:36	265	169.00	CHIX
14:41:36	294	169.00	XLON
14:41:37	1000	169.00	XLON
14:41:37	1000	169.00	XLON
14:41:37	1000	169.00	XLON
14:41:37	1000	169.00	BATE
14:41:37	1000	169.00	XLON
14:41:37	1000	169.00	CHIX
14:41:37	265	169.00	Aquis
14:41:37	147	169.00	TRQX
14:41:37	147	169.00	BATE
14:41:37	147	169.00	CHIX
14:41:37	294	169.00	XLON
14:41:37	1000	169.00	XLON
14:41:37	1000	169.00	XLON
14:41:37	1000	169.00	XLON
14:41:37	1000	169.00	CHIX
14:41:38	1000	169.00	XLON
14:41:38	838	169.00	CHIX
14:41:38	87	169.00	XLON
14:41:38	75	169.00	XLON
14:41:38	1000	169.00	XLON
14:41:38	1000	169.00	XLON
14:41:38	1000	169.00	XLON
14:41:38	1000	169.00	XLON
14:41:38	1000	169.00	XLON
14:41:38	1000	169.00	XLON
14:41:38	882	169.00	Aquis
14:41:38	118	169.00	Aquis
14:41:38	226	169.00	TRQX
14:41:38	774	169.00	CHIX
14:41:39	735	169.00	BATE
14:41:39	16	169.00	BATE
14:41:39	249	169.00	BATE
14:41:39	267	169.00	TRQX
14:41:39	733	169.00	XLON
14:41:39	242	169.00	TRQX
14:41:39	170	169.00	Aquis
14:41:39	147	169.00	BATE
14:41:39	147	169.00	CHIX
14:41:39	294	169.00	XLON
14:41:39	1000	169.00	XLON
14:41:39	1000	169.00	XLON
14:41:39	1000	169.00	XLON
14:41:39	1000	169.00	XLON
14:41:39	1000	169.00	CHIX
14:41:39	1000	169.00	XLON
14:41:39	1000	169.00	CHIX
14:41:40	296	169.00	CHIX
14:41:40	704	169.00	XLON
14:41:40	1	169.00	BATE
14:41:40	327	169.00	CHIX
14:41:40	231	169.00	Aquis
14:41:40	147	169.00	BATE
14:41:40	147	169.00	CHIX
14:41:40	147	169.00	XLON
14:41:40	1000	169.00	XLON
14:41:40	1000	169.00	XLON
14:41:40	1000	169.00	XLON
14:41:40	1000	169.00	CHIX
14:41:40	1000	169.00	XLON
14:41:40	1000	169.00	CHIX
14:41:40	783	169.00	CHIX
14:41:40	217	169.00	XLON
14:41:41	1000	169.00	XLON
14:41:41	400	169.00	XLON
14:41:41	600	169.00	XLON
14:41:41	1000	169.00	XLON
14:41:41	1000	169.00	XLON
14:41:41	1000	169.00	CHIX
14:41:41	1000	169.00	XLON
14:41:41	1000	169.00	CHIX
14:41:41	1000	169.00	XLON
14:41:41	886	169.00	CHIX
14:41:41	15	169.00	XLON
14:41:41	99	169.00	XLON
14:41:41	1000	169.00	XLON
14:41:42	1000	169.00	XLON
14:41:42	1000	169.00	XLON
14:41:42	1000	169.00	CHIX
14:41:42	1000	169.00	XLON
14:41:42	1000	169.00	CHIX
14:41:42	143	169.00	CHIX
14:41:42	857	169.00	XLON
14:41:42	503	169.00	CHIX
14:41:42	203	169.00	Aquis
14:41:42	294	169.00	XLON
14:41:42	1000	169.00	XLON
14:41:42	1000	169.00	XLON
14:41:43	1000	169.00	XLON
14:41:43	1000	169.00	CHIX
14:41:43	1000	169.00	BATE
14:41:43	176	169.00	BATE
14:41:43	176	169.00	CHIX
14:41:43	147	169.00	CHIX
14:41:43	207	169.00	Aquis
14:41:43	294	169.00	XLON
14:59:33	1826	169.40	CHIX
15:01:19	976	169.50	CHIX
15:01:59	810	169.50	CHIX
15:01:59	40	169.50	CHIX
15:14:17	1826	169.90	CHIX
15:19:20	573	169.90	CHIX
15:19:20	1253	169.90	CHIX
15:20:08	1826	169.70	CHIX
15:30:00	1826	169.60	CHIX
15:31:11	1826	169.50	CHIX
15:39:00	1826	169.60	CHIX
15:43:43	522	169.60	CHIX
15:43:43	48	169.60	CHIX
15:43:43	600	169.60	CHIX
15:43:43	600	169.60	CHIX
15:49:30	56	169.60	CHIX
15:54:42	1826	169.60	CHIX
16:02:04	708	169.50	CHIX
16:06:23	998	169.50	CHIX
16:06:23	120	169.50	CHIX
16:06:33	448	169.40	CHIX
16:07:00	48	169.40	CHIX
16:07:50	75	169.40	CHIX
16:12:04	1255	169.40	CHIX
16:14:57	370	169.30	CHIX
16:14:57	1456	169.30	CHIX
16:16:48	793	169.20	CHIX
16:16:48	60	169.20	CHIX
16:17:04	601	169.20	CHIX
16:17:05	51	169.20	CHIX
16:29:18	1200	169.70	CHIX
16:29:18	626	169.70	CHIX

 

---

---