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	20 July
Number of ordinary shares purchased	416,614
Weighted average price paid (p)	145.56
Highest price paid (p)	146.80
Lowest price paid (p)	144.30

Following the above purchase, FirstGroup holds 61,254,496. Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 689,429,652. 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 20 July 2023 is 689,429,652. 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	145.38	292,709
BATE	145.71	40,596
CHIX	145.58	42,943
TRQX	145.62	39,537
Sigma-X	146.10	829

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:09:37	322	144.90	XLON
08:09:37	323	144.50	CHIX
08:09:37	2026	144.50	XLON
08:09:38	2,316	144.90	XLON
08:10:19	956	146.60	XLON
08:10:52	700	145.90	XLON
08:10:52	246	145.90	TRQX
08:10:52	246	145.90	CHIX
08:10:52	245	145.90	BATE
08:10:52	1,240	145.30	XLON
08:10:52	1,240	145.30	CHIX
08:11:04	700	144.90	XLON
08:11:04	700	144.90	TRQX
08:11:04	701	144.90	BATE
08:11:04	701	144.90	CHIX
08:11:04	700	144.50	XLON
08:11:04	700	144.50	TRQX
08:11:04	701	144.50	CHIX
08:11:04	701	144.50	BATE
08:12:04	93	144.30	BATE
08:12:04	700	144.30	TRQX
08:12:04	701	144.30	CHIX
08:12:04	700	144.30	XLON
08:12:04	608	144.30	BATE
08:21:22	526	144.50	CHIX
08:21:22	465	144.50	TRQX
08:21:22	526	144.50	XLON
08:21:22	526	144.50	BATE
08:21:22	61	144.50	TRQX
08:41:42	239	144.90	XLON
08:41:42	239	144.90	TRQX
08:41:42	1224	144.90	CHIX
08:41:42	240	144.90	BATE
08:47:35	143	144.50	BATE
09:08:06	669	144.60	TRQX
09:08:06	732	144.60	CHIX
09:08:06	589	144.60	BATE
09:08:06	669	144.60	XLON
09:09:55	629	144.60	XLON
09:09:55	67	144.60	TRQX
09:09:55	772	144.60	CHIX
09:09:55	148	144.60	BATE
09:09:55	705	144.60	TRQX
09:09:55	481	144.60	BATE
09:09:58	218	144.60	TRQX
09:09:58	734	144.60	XLON
09:09:58	219	144.60	BATE
09:09:58	734	144.60	CHIX
09:09:58	156	144.60	XLON
09:09:58	156	144.60	TRQX
09:15:22	118	145.00	BATE
09:15:23	118	145.00	CHIX
09:15:27	368	145.00	BATE
09:15:28	178	145.30	XLON
09:15:28	210	145.30	XLON
09:15:28	58	145.10	TRQX
09:15:28	59	145.10	TRQX
09:17:17	925	145.70	TRQX
09:17:17	38	145.60	CHIX
09:17:17	502	145.60	XLON
09:17:17	501	145.60	TRQX
09:17:17	502	145.60	BATE
09:17:17	464	145.60	CHIX
09:20:33	700	145.70	TRQX
09:20:33	701	145.70	CHIX
09:20:33	700	145.70	XLON
09:20:33	516	145.70	BATE
09:20:33	185	145.70	BATE
09:20:33	1,079	145.55	CHIX
09:36:12	1,259	145.85	BATE
09:36:12	700	145.80	TRQX
09:36:12	700	145.80	XLON
09:36:12	188	145.80	BATE
09:36:12	701	145.80	CHIX
09:36:12	513	145.80	BATE
09:43:43	700	145.70	XLON
09:54:02	701	145.70	BATE
09:54:02	701	145.70	CHIX
09:54:02	700	145.70	TRQX
10:11:21	773	145.80	CHIX
10:11:21	161	145.80	CHIX
10:11:21	800	145.80	TRQX
10:11:21	134	145.80	TRQX
10:11:21	934	145.80	XLON
10:11:23	867	145.80	BATE
10:11:23	867	145.80	CHIX
10:11:24	645	145.70	XLON
10:11:27	92	145.90	TRQX
10:11:27	553	145.90	TRQX
10:11:37	744	145.95	BATE
10:15:36	829	146.10	Sigma-X
10:17:35	740	146.10	TRQX
10:27:07	35	146.10	XLON
10:27:07	665	146.10	XLON
10:27:07	33	146.00	XLON
10:27:07	723	146.00	XLON
10:27:07	756	146.00	CHIX
10:27:07	645	146.00	BATE
10:27:07	813	146.00	TRQX
10:27:07	765	146.00	BATE
10:27:07	777	146.00	CHIX
10:27:09	700	146.00	TRQX
10:27:09	164	146.00	CHIX
10:27:09	701	146.00	BATE
10:27:09	537	146.00	CHIX
10:29:08	700	145.90	XLON
10:29:08	701	145.90	CHIX
10:29:08	700	145.90	TRQX
10:29:08	351	145.90	BATE
10:29:08	350	145.90	BATE
10:38:10	701	145.70	CHIX
10:38:10	701	145.70	BATE
10:38:10	622	145.70	XLON
10:38:10	78	145.70	XLON
10:39:37	690	145.70	BATE
10:39:37	701	145.70	CHIX
10:54:28	344	145.90	XLON
10:54:28	700	145.90	TRQX
10:54:28	356	145.90	XLON
10:54:28	1391	145.90	CHIX
10:54:28	11	145.90	BATE
11:01:16	700	145.80	XLON
11:01:22	701	145.80	CHIX
11:01:22	570	145.80	TRQX
11:21:09	700	145.90	XLON
11:21:09	386	145.90	CHIX
11:21:09	130	145.90	TRQX
11:21:09	701	145.90	BATE
11:21:09	315	145.90	CHIX
11:21:11	510	145.90	TRQX
11:21:11	511	145.90	CHIX
11:21:11	511	145.90	BATE
11:21:11	1,270	145.90	XLON
11:36:12	602	145.90	XLON
11:36:12	701	145.90	BATE
11:36:12	701	145.90	CHIX
11:36:12	98	145.90	XLON
11:36:40	800	145.90	BATE
11:36:40	700	145.90	TRQX
11:36:40	503	145.90	BATE
11:37:32	295	145.90	CHIX
11:39:51	601	145.90	TRQX
11:39:51	799	145.90	XLON
11:39:51	505	145.90	CHIX
11:39:51	5	145.90	BATE
11:39:51	597	145.90	BATE
11:41:07	848	145.80	XLON
11:51:58	652	145.90	BATE
11:51:58	651	145.90	XLON
11:51:58	503	145.90	CHIX
11:51:58	27	145.90	TRQX
11:51:58	149	145.90	CHIX
11:51:58	727	145.90	TRQX
11:51:58	93	145.90	TRQX
11:52:06	371	145.80	CHIX
11:53:35	141	145.80	BATE
12:00:32	287	146.00	CHIX
12:00:32	491	145.90	BATE
12:12:41	370	145.90	XLON
12:12:41	658	145.90	TRQX
12:12:41	20	145.90	BATE
12:12:41	281	145.90	XLON
12:12:41	1,186	145.90	BATE
12:25:08	538	145.90	XLON
12:25:08	343	145.90	TRQX
12:25:08	205	145.90	XLON
12:25:08	489	145.90	CHIX
12:25:08	744	145.90	BATE
12:25:09	600	145.90	XLON
12:25:12	497	145.90	BATE
12:25:13	797	145.90	BATE
12:25:13	29	145.90	CHIX
12:26:12	515	145.90	XLON
12:26:12	460	145.90	XLON
12:26:12	314	145.90	TRQX
12:26:12	738	145.90	BATE
12:26:12	140	145.90	CHIX
12:26:12	619	145.90	XLON
12:26:17	107	145.80	CHIX
12:26:18	108	146.00	BATE
12:26:20	107	145.90	XLON
12:26:21	30	145.90	XLON
12:26:24	27	145.90	XLON
12:26:27	27	145.90	BATE
12:26:30	7	145.90	XLON
12:26:33	217	146.00	CHIX
12:26:33	7	145.90	BATE
12:26:35	107	146.00	TRQX
12:26:36	198	146.00	CHIX
12:26:39	184	146.00	BATE
12:26:39	15	146.00	BATE
12:26:41	50	146.00	CHIX
12:26:42	104	146.00	BATE
12:26:42	128	146.00	BATE
12:26:43	26	146.00	TRQX
12:26:45	58	146.00	BATE
12:26:46	13	146.00	CHIX
12:26:48	15	146.00	BATE
12:26:51	5	146.00	XLON
12:26:51	2	146.00	XLON
12:26:53	6	146.00	TRQX
12:26:54	4	146.00	BATE
12:26:55	3	146.00	CHIX
12:26:57	2	146.00	TRQX
12:30:03	1	146.10	XLON
12:30:04	600	146.10	TRQX
12:30:04	268	146.10	TRQX
12:30:05	222	146.10	XLON
12:30:06	120	146.10	TRQX
12:30:06	97	146.10	TRQX
12:30:09	444	146.10	XLON
12:30:12	28	146.10	TRQX
12:30:12	26	146.10	TRQX
12:30:14	111	146.10	XLON
12:30:15	14	146.10	TRQX
12:30:18	20	146.10	XLON
12:30:18	7	146.10	XLON
12:30:20	4	146.10	TRQX
12:30:21	257	146.10	XLON
12:30:22	1	146.10	XLON
12:31:09	146	146.10	XLON
12:31:12	64	146.10	XLON
12:31:13	634	146.10	XLON
12:31:13	294	146.10	XLON
12:37:15	1,871	146.00	XLON
12:37:15	1	146.00	BATE
12:41:37	1	146.80	TRQX
12:41:37	2799	146.80	XLON
12:41:37	1	146.80	CHIX
12:42:38	1	146.80	BATE
12:51:42	700	146.80	BATE
12:51:42	701	146.80	CHIX
12:51:42	700	146.80	TRQX
12:51:42	700	146.80	XLON
12:57:41	700	146.80	XLON
12:57:41	701	146.80	BATE
12:57:41	701	146.80	CHIX
12:57:52	700	146.80	XLON
12:57:52	700	146.80	TRQX
12:57:52	701	146.80	BATE
13:07:42	700	146.60	XLON
13:07:42	701	146.60	CHIX
13:07:42	700	146.60	TRQX
13:07:42	701	146.60	BATE
13:08:29	700	146.40	XLON
13:17:42	44	146.40	TRQX
13:17:42	171	146.40	BATE
13:17:42	323	146.40	CHIX
13:17:42	215	146.40	TRQX
13:17:42	355	146.40	BATE
13:17:42	378	146.40	CHIX
13:17:42	441	146.40	TRQX
13:17:42	175	146.40	BATE
13:18:35	521	146.40	TRQX
13:18:35	1,238	146.40	XLON
13:18:35	521	146.40	CHIX
13:18:35	522	146.40	BATE
13:18:43	879	146.20	TRQX
13:20:01	130	146.20	CHIX
13:24:57	880	146.40	XLON
13:24:57	640	146.40	TRQX
13:24:57	511	146.40	CHIX
13:24:57	641	146.40	BATE
14:01:49	825	146.30	XLON
14:01:49	825	146.30	TRQX
14:01:49	465	146.30	CHIX
14:01:49	576	146.30	BATE
14:01:49	111	146.30	CHIX
14:01:56	206	146.30	TRQX
14:01:56	701	146.30	CHIX
14:14:56	700	146.30	XLON
14:15:00	803	146.30	XLON
14:16:46	494	146.30	TRQX
14:16:46	701	146.30	BATE
14:16:46	804	146.30	CHIX
14:21:46	232	146.30	XLON
14:24:46	417	146.30	XLON
14:24:46	415	146.30	CHIX
14:24:46	753	146.30	BATE
14:24:46	648	146.30	TRQX
14:24:46	337	146.30	CHIX
14:25:06	908	146.20	XLON
14:25:06	909	146.20	BATE
14:25:23	631	146.10	XLON
14:25:23	608	146.10	CHIX
14:25:23	631	146.10	TRQX
14:25:23	23	146.10	CHIX
14:27:22	631	146.00	TRQX
14:27:22	770	146.00	XLON
14:27:22	631	146.00	CHIX
14:27:22	770	146.00	BATE
14:27:26	701	145.90	XLON
14:29:51	137	145.90	TRQX
14:29:51	139	145.90	TRQX
14:30:06	229	145.90	TRQX
14:30:06	220	145.90	BATE
14:30:06	700	145.90	CHIX
14:30:06	481	145.90	BATE
14:30:06	195	145.90	TRQX
14:59:59	519	145.80	BATE
15:00:09	626	145.80	XLON
15:00:09	532	145.80	TRQX
15:00:09	580	145.80	XLON
15:00:09	13	145.80	BATE
15:00:09	107	145.80	CHIX
15:00:09	425	145.80	CHIX
15:00:16	1,145	145.70	XLON
15:00:16	319	145.70	TRQX
15:00:19	1,023	145.70	XLON
15:00:19	122	145.70	XLON
15:00:19	233	145.70	TRQX
15:00:19	553	145.70	BATE
15:00:19	552	145.70	CHIX
15:00:26	137	145.60	BATE
15:01:20	548	145.60	XLON
15:01:20	794	145.60	XLON
15:01:21	1,479	145.60	XLON
15:01:21	225	145.60	CHIX
15:01:21	350	145.60	BATE
15:01:21	486	145.60	TRQX
15:01:21	262	145.60	CHIX
15:10:53	97	145.50	BATE
15:14:40	935	145.50	XLON
15:14:40	441	145.50	TRQX
15:14:40	340	145.50	CHIX
15:14:40	344	145.50	BATE
15:14:40	544	145.50	XLON
15:14:40	101	145.50	CHIX
15:14:41	130	145.40	TRQX
15:15:25	700	145.30	TRQX
15:15:25	555	145.30	XLON
15:15:25	701	145.30	CHIX
15:15:25	701	145.30	BATE
15:15:25	145	145.30	XLON
15:15:34	389	145.20	XLON
15:19:02	1255	145.30	TRQX
15:19:02	389	145.30	CHIX
15:19:02	390	145.30	BATE
15:23:55	1,012	145.30	XLON
15:23:55	1011	145.30	TRQX
15:26:29	325	145.20	CHIX
15:26:29	324	145.20	XLON
15:26:29	325	145.20	BATE
15:26:30	873	145.10	TRQX
15:28:07	115	145.10	XLON
15:28:07	904	145.10	TRQX
15:28:07	151	145.10	CHIX
15:28:07	152	145.10	BATE
15:28:07	36	145.10	XLON
15:28:07	51	145.10	TRQX
15:28:09	436	145.00	CHIX
15:28:26	436	145.00	TRQX
15:28:26	436	145.00	XLON
15:28:26	436	145.00	BATE
15:28:26	223	145.00	CHIX
15:28:36	202	145.00	CHIX
15:28:38	202	145.10	BATE
15:28:38	109	145.00	XLON
15:28:39	202	145.10	CHIX
15:28:39	202	145.10	CHIX
15:28:39	523	145.10	CHIX
15:31:55	185	144.90	XLON
15:31:55	186	144.90	BATE
15:31:55	185	144.90	CHIX
15:31:55	185	144.90	TRQX
15:31:55	178	144.90	CHIX
15:42:30	252	145.00	BATE
15:42:31	252	145.00	CHIX
15:42:34	251	145.00	XLON
15:42:37	251	145.00	TRQX
15:42:39	63	145.00	XLON
15:42:41	63	145.00	BATE
15:42:42	63	144.80	TRQX
15:42:42	17	144.80	CHIX
15:42:42	54	144.80	XLON
15:42:42	63	144.80	CHIX
15:44:19	321	144.90	XLON
15:44:20	193	144.90	CHIX
15:44:20	128	144.90	CHIX
15:44:22	321	144.90	TRQX
15:44:23	321	144.90	BATE
15:44:26	55	144.90	XLON
15:44:26	227	144.90	XLON
15:44:29	75	144.90	TRQX
15:44:29	6	144.90	TRQX
15:44:32	383	144.90	XLON
15:44:35	80	144.90	BATE
15:44:38	96	144.90	XLON
15:44:41	80	144.90	CHIX
15:44:44	37	144.90	CHIX
15:44:47	4	144.90	XLON
15:44:47	20	144.90	XLON
15:44:50	20	144.90	BATE
15:44:53	20	144.90	CHIX
15:44:56	20	144.90	TRQX
15:44:59	9	144.90	CHIX
15:45:02	6	144.90	XLON
15:45:05	5	144.90	TRQX
15:45:08	5	144.90	CHIX
15:45:11	5	144.90	BATE
15:45:14	2	144.90	CHIX
15:50:59	2	144.90	XLON
15:50:59	1	144.70	CHIX
15:53:17	236	144.90	XLON
15:53:20	20	144.90	XLON
15:53:23	282	144.90	XLON
15:53:26	117	144.90	XLON
15:53:29	71	144.90	XLON
15:53:32	29	144.90	XLON
15:53:35	18	144.90	XLON
15:53:38	7	144.90	XLON
15:53:41	5	144.90	XLON
15:53:44	3	144.90	CHIX
15:56:37	1	144.70	XLON
15:56:37	1	144.70	TRQX
15:56:37	2	144.70	XLON
15:56:37	2	144.70	BATE
15:56:37	33	144.70	CHIX
15:56:41	700	144.60	XLON
15:56:45	347	144.60	TRQX
15:57:29	161	144.60	CHIX
15:58:54	539	144.60	CHIX
16:02:08	353	144.60	TRQX
16:03:36	662	144.60	XLON
16:15:27	33	144.60	BATE
16:17:08	263	144.60	XLON
16:17:08	200	144.60	XLON
16:17:08	381	144.60	TRQX
16:17:08	381	144.60	CHIX
16:17:08	667	144.60	BATE
16:21:28	296	144.50	CHIX
16:25:01	543	144.50	TRQX
16:26:09	1,173	144.50	XLON
16:28:19	247	144.50	CHIX
16:29:35	868	144.50	XLON
16:29:37	543	144.50	BATE
16:29:51	204	144.50	CHIX
16:29:54	154	144.50	CHIX
16:29:56	155	144.50	CHIX
16:29:56	299	144.50	XLON
16:29:58	213	144.50	XLON
16:29:58	867	144.50	TRQX
16:29:58	271	144.50	CHIX
16:29:58	523	144.50	BATE
16:35:28	24,344	145.30	XLON
16:35:28	77,428	145.30	XLON
16:35:28	19,947	145.30	XLON
16:35:28	1268	145.30	XLON
16:35:28	14,545	145.30	XLON
16:35:28	587	145.30	XLON
16:35:28	12,397	145.30	XLON
16:35:28	9026	145.30	XLON
16:35:28	12,886	145.30	XLON
16:35:28	9,379	145.30	XLON
16:35:28	3,209	145.30	XLON
16:35:28	6,463	145.30	XLON
16:35:28	18,195	145.30	XLON
16:35:28	25	145.30	XLON
16:35:28	99	145.30	XLON
16:35:28	13,405	145.30	XLON
16:35:28	3108	145.30	XLON

 

---

---