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 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	21 June 2023
Number of ordinary shares purchased	611,619
Weighted average price paid (p)	141.00
Highest price paid (p)	144.40
Lowest price paid (p)	139.80

Following the above purchase, FirstGroup holds 51,855,969 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 698,811,176. 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 21 June 2023 is 698,811,176. 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 / William Hall  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	141.00	325,485
BATE	141.01	89,142
CHIX	140.96	87,122
TRQX	140.98	96,586
Sigma-X	141.07	13,284

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:01:05	375	144.40	BATE
08:01:05	293	144.10	XLON
08:01:05	293	144.10	TRQX
08:01:05	293	144.10	CHIX
08:01:08	297	143.40	XLON
08:01:08	34	143.40	TRQX
08:01:08	34	143.40	CHIX
08:01:08	34	143.40	BATE
08:01:08	263	143.40	TRQX
08:01:08	263	143.40	CHIX
08:01:08	264	143.40	BATE
08:02:40	508	142.40	XLON
08:02:40	508	142.40	TRQX
08:02:40	509	142.40	BATE
08:02:40	509	142.40	CHIX
08:02:43	1,018	142.30	XLON
08:02:43	508	142.30	TRQX
08:02:43	194	142.30	XLON
08:02:43	509	142.30	BATE
08:02:43	509	142.30	CHIX
08:02:48	96	142.50	CHIX
08:02:48	518	142.30	BATE
08:02:48	422	142.30	CHIX
08:02:48	517	142.30	TRQX
08:02:48	518	142.30	XLON
08:02:48	764	142.30	TRQX
08:03:57	322	142.10	XLON
08:03:57	322	142.10	BATE
08:03:57	322	142.10	CHIX
08:03:57	322	142.10	TRQX
08:04:30	254	140.60	XLON
08:04:30	254	140.60	TRQX
08:04:30	254	140.60	CHIX
08:04:30	254	140.60	BATE
08:05:40	684	141.80	XLON
08:05:40	684	141.80	TRQX
08:05:40	685	141.80	BATE
08:05:40	685	141.80	CHIX
08:06:59	684	142.10	XLON
08:06:59	684	142.10	TRQX
08:06:59	685	142.10	CHIX
08:06:59	685	142.10	BATE
08:07:00	684	141.60	TRQX
08:07:00	684	141.60	XLON
08:08:25	685	141.30	BATE
08:08:25	684	141.30	XLON
08:08:25	685	141.30	CHIX
08:08:25	684	141.30	TRQX
08:10:58	2,760	141.40	TRQX
08:10:58	2,932	141.40	BATE
08:10:58	1,861	141.40	Sigma-X
08:10:58	2,592	141.40	CHIX
08:12:01	685	141.20	BATE
08:12:01	684	141.20	XLON
08:12:01	684	141.20	TRQX
08:12:01	685	141.20	CHIX
08:12:38	685	141.10	BATE
08:12:38	433	141.10	CHIX
08:12:38	252	141.10	CHIX
08:12:39	1,032	141.10	BATE
08:12:40	338	141.20	CHIX
08:12:40	946	141.20	CHIX
08:12:40	86	141.20	BATE
08:13:04	372	141.20	BATE
08:13:04	685	141.20	CHIX
08:13:04	313	141.20	BATE
08:14:11	684	141.10	XLON
08:14:11	684	141.10	TRQX
08:14:11	239	141.10	BATE
08:14:11	685	141.10	CHIX
08:14:11	446	141.10	BATE
08:14:14	684	140.90	XLON
08:14:14	684	140.90	TRQX
08:14:14	685	140.90	CHIX
08:14:14	328	140.90	BATE
08:14:14	357	140.90	BATE
08:14:14	684	140.70	XLON
08:14:14	684	140.70	TRQX
08:20:15	684	141.00	XLON
08:20:15	685	141.00	CHIX
08:20:15	684	141.00	TRQX
08:20:15	685	141.00	BATE
08:24:24	685	140.80	BATE
08:24:24	685	140.80	CHIX
08:24:24	684	140.80	XLON
08:24:24	684	140.80	TRQX
08:24:31	684	140.70	TRQX
08:24:31	684	140.70	XLON
08:24:31	685	140.70	BATE
08:24:31	685	140.70	CHIX
08:31:43	2,953	140.85	TRQX
08:31:43	3,138	140.85	BATE
08:31:43	2,773	140.85	CHIX
08:31:43	1,992	140.85	CHIX
08:35:08	684	141.20	XLON
08:35:08	684	141.20	TRQX
08:35:08	685	141.20	BATE
08:35:08	685	141.20	CHIX
08:35:08	684	141.00	XLON
08:35:08	684	141.00	TRQX
08:40:21	684	141.10	XLON
08:40:21	684	141.10	TRQX
08:40:21	685	141.10	CHIX
08:40:21	685	141.10	BATE
08:47:34	2,955	141.30	TRQX
08:47:34	3,141	141.30	BATE
08:47:34	2,775	141.30	CHIX
08:47:34	1,993	141.30	Sigma-X
08:54:43	399	141.10	TRQX
08:54:43	685	141.10	CHIX
08:54:43	685	141.10	BATE
08:54:43	285	141.10	TRQX
08:54:43	684	141.10	XLON
08:54:53	884	141.10	CHIX
08:54:53	885	141.10	BATE
09:22:32	49	141.00	TRQX
09:22:32	74	141.00	TRQX
09:22:32	49	141.00	TRQX
09:22:34	447	141.00	XLON
09:23:45	893	141.10	CHIX
09:23:46	1,396	141.30	XLON
09:23:46	99	141.20	CHIX
09:23:46	348	141.20	CHIX
09:23:46	1,069	141.00	XLON
09:29:41	1,788	141.10	TRQX
09:29:41	557	141.10	BATE
09:29:41	912	141.10	XLON
09:29:41	913	141.10	CHIX
09:29:41	388	141.10	TRQX
09:29:41	356	141.10	BATE
09:29:41	5,844	141.10	TRQX
09:29:41	1,250	141.10	TRQX
09:29:41	1,150	141.10	BATE
09:29:41	1,162	141.10	CHIX
09:43:48	685	141.20	BATE
09:43:48	684	141.20	XLON
09:43:48	521	141.20	TRQX
09:43:48	685	141.20	CHIX
09:43:48	163	141.20	TRQX
10:10:06	1,045	140.95	BATE
10:10:06	1,026	140.95	CHIX
10:10:10	712	141.30	TRQX
10:10:10	2,414	141.30	TRQX
10:10:10	344	141.20	XLON
10:10:10	648	141.20	XLON
10:10:59	2,080	140.95	TRQX
10:10:59	3,339	140.95	CHIX
10:10:59	1,502	140.95	Sigma-X
10:10:59	3,401	140.95	BATE
10:12:09	912	141.20	XLON
10:14:35	913	141.20	CHIX
10:14:35	913	141.20	BATE
10:16:08	264	141.30	XLON
10:16:08	496	141.30	XLON
10:16:08	608	141.10	XLON
10:20:47	2,694	141.35	TRQX
10:20:47	2,829	141.35	BATE
10:20:47	1,945	141.35	Sigma-X
10:20:47	2,777	141.35	CHIX
10:22:39	684	141.30	XLON
10:22:39	684	141.30	TRQX
10:22:39	685	141.30	BATE
10:22:39	158	141.30	CHIX
10:22:39	527	141.30	CHIX
10:22:56	684	141.30	XLON
10:22:56	684	141.30	TRQX
10:22:56	685	141.30	BATE
10:22:56	685	141.30	CHIX
10:22:57	684	141.20	XLON
10:22:57	175	141.20	TRQX
10:22:57	509	141.20	TRQX
10:24:15	684	141.20	XLON
10:24:15	684	141.20	TRQX
10:24:15	685	141.20	BATE
10:24:15	685	141.20	CHIX
10:25:20	684	141.10	XLON
10:25:20	491	141.10	TRQX
10:25:20	685	141.10	BATE
10:25:20	685	141.10	CHIX
10:25:20	193	141.10	TRQX
10:37:39	1,175	141.30	XLON
10:37:39	521	141.30	TRQX
10:37:39	521	141.30	BATE
10:37:39	521	141.30	CHIX
10:37:49	684	141.10	XLON
10:37:49	601	141.10	TRQX
10:37:49	83	141.10	TRQX
10:37:49	685	141.10	BATE
10:37:49	685	141.10	CHIX
10:38:03	342	141.10	BATE
10:38:20	545	141.10	XLON
10:38:20	139	141.10	XLON
10:38:20	343	141.10	BATE
10:38:20	357	141.10	CHIX
10:38:20	684	141.10	TRQX
10:38:20	328	141.10	CHIX
10:38:40	684	141.10	XLON
10:38:40	477	141.10	TRQX
10:38:40	685	141.10	BATE
10:38:40	685	141.10	CHIX
10:38:40	207	141.10	TRQX
10:38:41	1,161	141.10	XLON
10:53:47	1,722	141.05	Sigma-X
10:53:47	2507	141.05	BATE
10:53:47	2,385	141.05	TRQX
10:53:47	2,459	141.05	CHIX
11:02:05	685	140.90	CHIX
11:04:59	2,809	141.00	TRQX
11:04:59	2,952	141.00	BATE
11:04:59	2,028	141.00	Sigma-X
11:04:59	2,896	141.00	CHIX
11:13:07	684	140.90	XLON
11:13:07	684	140.90	TRQX
11:13:07	685	140.90	BATE
11:13:07	379	140.90	CHIX
11:13:07	378	140.90	CHIX
11:19:24	684	140.70	TRQX
11:19:24	685	140.70	BATE
11:19:24	685	140.70	CHIX
11:19:24	684	140.70	XLON
11:19:24	378	140.50	TRQX
11:19:24	306	140.50	TRQX
11:19:24	685	140.50	BATE
11:19:32	684	140.60	XLON
11:19:32	684	140.60	TRQX
11:19:32	248	140.60	BATE
11:19:32	152	140.60	BATE
11:19:32	438	140.60	CHIX
11:19:32	285	140.60	BATE
11:19:32	247	140.60	CHIX
11:20:01	685	140.40	BATE
11:20:01	685	140.40	CHIX
11:20:01	684	140.40	XLON
11:20:01	684	140.40	TRQX
11:20:41	684	140.30	XLON
11:20:41	684	140.30	TRQX
11:20:41	685	140.30	BATE
11:20:41	685	140.30	CHIX
11:21:21	684	140.20	XLON
11:21:21	684	140.20	TRQX
11:21:21	78	140.20	BATE
11:21:21	685	140.20	CHIX
11:21:21	607	140.20	BATE
11:38:54	1,778	140.15	TRQX
11:38:54	361	140.15	BATE
11:38:54	1,284	140.15	Sigma-X
11:38:54	1,508	140.15	BATE
11:38:54	543	140.15	CHIX
11:38:54	1290	140.15	CHIX
11:46:37	684	140.00	TRQX
11:46:37	684	140.00	XLON
11:46:37	685	140.00	CHIX
11:46:37	685	140.00	BATE
11:47:31	684	139.80	XLON
11:47:31	685	139.80	BATE
11:47:31	684	139.80	TRQX
11:47:31	685	139.80	CHIX
11:54:33	2,201	139.80	TRQX
11:54:33	2,201	139.80	CHIX
11:54:33	2,508	139.80	TRQX
12:00:36	272	140.20	XLON
12:00:36	332	140.20	XLON
12:00:36	80	140.20	XLON
12:00:36	168	140.20	TRQX
12:00:36	516	140.20	TRQX
12:00:36	684	140.10	TRQX
12:00:36	303	140.10	CHIX
12:00:36	382	140.10	CHIX
12:00:36	104	140.00	CHIX
12:00:36	581	140.00	CHIX
12:00:36	355	139.90	XLON
12:00:36	53	139.90	CHIX
12:00:37	553	140.30	BATE
12:00:37	132	140.30	BATE
12:00:37	684	140.30	XLON
12:00:39	685	140.40	BATE
12:00:39	684	140.30	TRQX
12:00:39	73	140.30	CHIX
12:00:39	169	140.30	CHIX
12:00:42	685	140.40	BATE
12:00:42	47	140.30	CHIX
12:00:42	638	140.30	CHIX
12:07:32	684	140.10	TRQX
12:07:32	684	140.10	XLON
12:07:32	685	140.10	BATE
12:07:32	685	140.10	CHIX
13:01:50	684	140.40	XLON
13:01:50	684	140.40	TRQX
13:01:50	685	140.40	BATE
13:01:50	685	140.40	CHIX
13:10:45	684	140.40	TRQX
13:25:47	684	140.40	XLON
13:25:47	685	140.40	BATE
13:25:47	685	140.40	CHIX
13:29:01	581	140.30	TRQX
13:29:01	912	140.30	XLON
13:29:01	913	140.30	BATE
13:29:01	913	140.30	CHIX
13:30:01	608	140.20	XLON
13:30:01	608	140.20	TRQX
13:30:01	609	140.20	BATE
13:30:01	760	140.10	XLON
13:30:01	123	140.10	CHIX
13:30:01	638	140.10	CHIX
14:10:36	332	140.20	BATE
14:20:30	436	141.00	XLON
14:20:30	606	141.00	XLON
14:23:12	1,235	140.95	TRQX
14:29:20	684	140.80	TRQX
14:29:20	353	140.80	BATE
14:29:20	469	140.80	CHIX
14:29:20	684	140.80	XLON
14:29:20	216	140.80	CHIX
14:29:20	684	140.70	XLON
14:29:20	684	140.70	TRQX
14:29:20	685	140.70	BATE
14:29:20	685	140.70	CHIX
14:29:20	2,667	140.60	BATE
14:29:21	774	140.80	TRQX
14:29:21	137	140.80	TRQX
14:29:21	342	140.80	TRQX
14:29:21	109	140.80	TRQX
14:44:44	685	140.80	BATE
14:44:44	684	140.80	XLON
14:44:44	685	140.80	CHIX
14:44:44	118	140.80	TRQX
14:44:44	566	140.80	TRQX
14:46:44	684	141.00	XLON
14:46:49	1,442	141.30	XLON
14:46:50	217	141.30	XLON
14:46:50	1042	141.30	TRQX
14:46:50	41	141.30	XLON
14:46:50	49	141.30	CHIX
14:46:50	177	141.30	BATE
14:46:50	178	141.30	CHIX
14:47:03	337	141.30	BATE
14:47:03	137	141.30	BATE
14:47:03	643	141.30	BATE
14:47:03	231	141.20	BATE
14:47:03	684	141.20	TRQX
14:47:03	685	141.20	CHIX
14:47:03	454	141.20	BATE
14:47:03	1,533	141.20	CHIX
14:47:17	684	141.10	XLON
14:47:17	684	141.10	TRQX
14:47:17	685	141.10	CHIX
14:47:17	685	141.10	BATE
14:47:17	684	141.10	XLON
14:47:17	137	141.10	TRQX
14:47:17	547	141.10	TRQX
14:58:19	684	140.90	TRQX
14:58:19	684	140.90	XLON
14:58:19	191	140.90	BATE
14:58:19	685	140.90	CHIX
14:58:19	494	140.90	BATE
15:06:46	700	140.90	XLON
15:06:46	264	140.90	CHIX
15:06:46	913	140.90	BATE
15:06:46	212	140.90	XLON
15:06:46	79	140.90	CHIX
15:06:46	570	140.90	CHIX
15:10:52	344	141.10	XLON
15:10:52	616	141.10	XLON
15:10:57	31	141.10	BATE
15:10:57	857	141.10	BATE
15:11:53	1	141.00	BATE
15:11:56	732	141.15	TRQX
15:18:50	685	141.20	BATE
15:18:50	1,693	141.15	BATE
15:18:50	1,000	141.10	TRQX
15:18:50	938	141.10	BATE
15:18:50	938	141.10	TRQX
15:19:46	684	141.10	TRQX
15:19:46	684	141.10	XLON
15:19:46	685	141.10	CHIX
15:19:46	684	141.00	TRQX
15:19:46	685	141.00	BATE
15:19:48	463	141.10	CHIX
15:19:48	314	141.10	CHIX
15:19:54	684	140.80	XLON
15:20:41	684	140.80	TRQX
15:20:41	208	140.80	BATE
15:20:41	685	140.80	CHIX
15:20:41	477	140.80	BATE
15:44:44	685	140.90	BATE
15:44:44	684	140.90	TRQX
15:44:44	481	140.90	CHIX
15:44:44	684	140.90	XLON
15:44:44	204	140.90	CHIX
15:44:44	2,927	140.85	CHIX
15:45:44	685	140.70	CHIX
15:55:28	458	140.80	XLON
15:55:28	684	140.80	TRQX
15:55:28	226	140.80	XLON
15:55:28	685	140.80	BATE
15:56:35	83	140.90	BATE
15:56:35	366	140.90	BATE
15:56:35	83	140.90	BATE
16:01:25	1,456	141.00	BATE
16:12:46	3,112	141.10	BATE
16:12:46	616	141.05	TRQX
16:12:47	2,790	141.00	XLON
16:12:47	88	141.00	XLON
16:12:47	532	141.00	CHIX
16:12:50	531	141.10	TRQX
16:12:50	852	141.00	XLON
16:12:59	350	141.10	XLON
16:12:59	182	141.10	XLON
16:12:59	53	141.10	CHIX
16:12:59	1,090	141.10	CHIX
16:12:59	1,641	141.00	XLON
16:13:00	361	141.30	TRQX
16:13:00	195	141.30	TRQX
16:13:00	865	141.20	TRQX
16:13:00	34	141.10	BATE
16:13:00	249	141.10	BATE
16:13:00	1,658	141.00	XLON
16:13:00	527	141.00	BATE
16:13:37	747	141.15	TRQX
16:14:11	12	141.20	TRQX
16:14:11	865	141.20	TRQX
16:14:11	167	141.20	TRQX
16:14:11	706	141.10	TRQX
16:14:11	707	141.10	BATE
16:14:11	1,325	141.10	CHIX
16:14:11	1,685	141.10	TRQX
16:14:11	1,030	141.10	BATE
16:14:20	912	141.10	XLON
16:14:20	913	141.10	BATE
16:14:20	913	141.10	CHIX
16:14:20	608	141.00	XLON
16:14:20	608	141.00	TRQX
16:14:20	609	141.00	BATE
16:18:01	684	140.90	TRQX
16:18:01	180	140.90	BATE
16:18:01	685	140.90	CHIX
16:18:01	505	140.90	BATE
16:19:01	684	140.90	TRQX
16:19:01	684	140.90	XLON
16:19:01	685	140.90	BATE
16:19:01	685	140.90	CHIX
16:21:01	1,501	141.15	BATE
16:21:01	685	141.00	CHIX
16:21:04	1,000	141.30	TRQX
16:21:04	192	141.30	TRQX
16:21:06	684	141.20	XLON
16:21:06	1,731	141.10	XLON
16:21:06	2,222	141.00	CHIX
16:21:09	1,319	141.10	TRQX
16:21:45	203	141.00	XLON
16:21:45	684	141.00	TRQX
16:21:45	481	141.00	XLON
16:21:45	685	141.00	BATE
16:21:45	685	141.00	CHIX
16:21:45	949	141.00	Sigma-X
16:26:55	912	141.00	XLON
16:26:55	913	141.00	BATE
16:26:55	913	141.00	CHIX
16:29:56	608	141.00	XLON
16:29:56	608	141.00	TRQX
16:29:56	609	141.00	BATE
16:29:57	760	141.10	XLON
16:29:57	339	140.90	CHIX
16:35:16	97,280	141.00	XLON
16:35:16	22,352	141.00	XLON
16:35:16	34,882	141.00	XLON
16:35:16	12,794	141.00	XLON
16:35:16	35,133	141.00	XLON
16:35:16	22,762	141.00	XLON
16:35:16	29,418	141.00	XLON
16:35:16	2,803	141.00	XLON

 

---

---