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	12 July
Number of ordinary shares purchased	351,338
Weighted average price paid (p)	147.50
Highest price paid (p)	148.10
Lowest price paid (p)	144.60

Following the above purchase, FirstGroup holds 59,181,320 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 691,502,828. 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 12 July 2023 is 691,502,828. 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	147.79	255,757
BATE	146.75	34,891
CHIX	146.71	32,583
TRQX	146.72	28,107

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:43:41	92	146.40	XLON
08:43:41	41	146.40	CHIX
08:43:41	51	146.40	CHIX
08:43:41	663	146.30	XLON
08:43:41	777	146.30	XLON
09:25:03	1,049	145.80	XLON
09:25:03	1,050	145.80	CHIX
09:25:03	452	145.60	TRQX
09:25:34	502	145.40	BATE
09:25:34	502	145.40	TRQX
09:25:34	502	145.40	CHIX
09:25:34	143	145.40	XLON
09:25:34	359	145.40	XLON
09:25:49	29	145.10	TRQX
09:25:49	29	145.10	XLON
09:25:49	221	145.10	BATE
09:25:49	29	145.10	CHIX
09:25:49	942	145.10	BATE
09:27:36	212	144.60	XLON
09:29:06	212	145.50	TRQX
09:29:06	106	145.10	CHIX
09:29:07	363	144.90	TRQX
09:29:07	364	144.90	XLON
09:29:07	364	144.90	BATE
09:29:07	364	144.90	CHIX
09:40:19	111	145.30	TRQX
09:40:20	178	145.30	TRQX
09:40:22	709	145.30	TRQX
09:40:24	52	145.30	BATE
09:40:24	59	145.30	BATE
09:40:27	111	145.70	CHIX
09:40:27	461	145.30	TRQX
09:40:30	111	145.20	XLON
09:40:30	44	145.20	TRQX
09:40:30	27	145.20	BATE
09:40:30	1,484	145.20	CHIX
09:40:55	258	145.60	XLON
09:40:55	179	145.40	CHIX
09:41:37	258	145.40	TRQX
09:41:37	109	145.40	XLON
09:41:37	259	145.40	BATE
09:41:37	259	145.40	CHIX
09:41:55	106	145.30	XLON
09:41:55	106	145.30	TRQX
09:41:55	106	145.30	BATE
09:41:55	106	145.30	CHIX
09:45:01	94	145.30	CHIX
09:45:01	94	145.30	XLON
09:45:01	94	145.30	TRQX
09:50:56	64	145.40	CHIX
09:50:57	63	145.40	XLON
09:50:58	17	145.40	CHIX
09:52:17	13	145.40	XLON
09:52:17	201	145.40	XLON
09:55:00	197	145.40	BATE
09:55:02	197	145.30	XLON
09:55:02	197	145.30	TRQX
09:55:02	197	145.30	CHIX
09:55:02	85	145.30	XLON
10:22:40	291	145.40	XLON
10:26:07	699	145.30	XLON
10:26:07	290	145.30	TRQX
10:26:07	291	145.30	BATE
10:26:07	291	145.30	CHIX
10:26:07	797	145.30	XLON
10:26:32	529	145.20	TRQX
10:26:32	529	145.20	XLON
10:26:32	529	145.20	BATE
10:26:32	111	145.20	CHIX
10:26:32	418	145.20	CHIX
10:30:30	29	145.50	CHIX
10:30:31	29	145.50	XLON
10:30:34	7	145.50	XLON
10:33:50	168	145.40	TRQX
10:33:50	168	145.40	XLON
10:33:50	169	145.40	BATE
10:33:50	169	145.40	CHIX
11:10:20	193	145.10	BATE
11:10:20	192	145.10	TRQX
11:10:20	192	145.10	CHIX
11:10:20	192	145.10	XLON
11:10:20	150	145.10	CHIX
11:19:20	235	145.20	BATE
11:19:20	85	145.10	CHIX
11:19:20	150	145.10	CHIX
11:19:22	904	145.30	BATE
11:19:26	234	145.30	XLON
11:19:28	59	145.50	XLON
11:19:28	166	145.30	BATE
11:19:34	811	145.80	XLON
11:19:34	496	145.70	XLON
11:19:34	71	145.70	XLON
11:19:38	1434	145.60	XLON
11:19:38	234	145.60	TRQX
11:19:40	235	145.60	XLON
11:19:40	226	145.60	BATE
11:19:40	234	145.60	TRQX
11:19:40	76	145.60	CHIX
11:19:49	109	145.50	XLON
11:19:49	108	145.50	TRQX
11:19:49	109	145.50	BATE
11:19:49	109	145.50	CHIX
11:26:48	131	145.70	XLON
11:26:49	19	145.70	CHIX
11:26:49	112	145.70	CHIX
11:26:50	642	145.70	XLON
11:26:50	253	145.70	XLON
11:42:50	493	145.60	XLON
11:45:17	110	145.50	TRQX
11:45:17	110	145.50	XLON
11:45:17	111	145.50	BATE
11:45:17	110	145.50	CHIX
11:45:30	123	145.40	TRQX
11:45:30	123	145.40	XLON
11:45:30	123	145.40	BATE
11:45:30	123	145.40	CHIX
11:45:30	31	145.40	CHIX
11:50:02	86	145.50	XLON
11:50:02	48	145.50	XLON
11:50:02	134	145.30	CHIX
11:50:02	134	145.30	TRQX
11:50:02	134	145.30	BATE
11:50:02	33	145.30	CHIX
11:52:11	215	145.50	CHIX
11:52:11	3	145.50	CHIX
11:52:12	37	145.50	XLON
11:52:12	180	145.50	XLON
12:02:39	197	145.40	BATE
12:02:39	579	145.40	BATE
12:02:56	218	145.40	BATE
12:02:56	334	145.40	CHIX
12:02:56	677	145.30	TRQX
12:02:56	468	145.30	XLON
12:02:56	468	145.30	TRQX
12:02:56	469	145.30	BATE
12:02:59	745	145.40	XLON
12:24:21	744	145.30	TRQX
12:24:21	745	145.30	BATE
12:24:21	745	145.30	CHIX
12:24:21	39	145.30	XLON
12:47:26	993	145.60	XLON
12:47:26	993	145.60	BATE
12:47:26	634	145.60	TRQX
12:47:26	993	145.60	CHIX
12:47:26	341	145.60	TRQX
12:47:26	648	145.60	BATE
13:21:26	744	145.80	TRQX
13:21:26	745	145.80	XLON
13:21:26	533	145.80	BATE
13:21:26	745	145.80	CHIX
13:21:26	212	145.80	BATE
13:24:36	993	146.70	TRQX
13:24:36	951	146.70	XLON
13:24:36	993	146.70	CHIX
13:24:36	667	146.70	BATE
13:24:36	42	146.70	XLON
13:25:24	744	146.50	TRQX
13:25:24	745	146.50	XLON
13:25:24	745	146.50	BATE
13:25:24	745	146.50	CHIX
13:25:24	723	146.35	CHIX
13:25:25	1,273	146.35	BATE
13:29:11	745	146.10	CHIX
13:30:29	644	146.40	BATE
13:30:56	572	146.40	XLON
13:30:56	744	146.40	TRQX
13:30:56	101	146.40	BATE
13:30:56	1,389	146.40	CHIX
13:30:56	173	146.40	XLON
13:38:40	745	146.80	BATE
13:38:40	744	146.80	TRQX
13:38:40	745	146.80	XLON
13:38:40	745	146.80	CHIX
13:38:47	537	146.70	BATE
13:54:26	745	146.90	XLON
13:54:26	744	146.90	TRQX
13:54:26	745	146.90	CHIX
13:54:26	208	146.90	BATE
13:54:34	111	146.90	CHIX
13:54:34	566	146.90	BATE
13:54:37	983	146.90	XLON
13:54:37	565	146.90	TRQX
13:54:37	299	146.90	XLON
13:54:37	455	146.90	CHIX
13:55:55	439	146.80	TRQX
13:55:55	169	146.80	CHIX
13:55:55	1,660	146.80	BATE
13:55:55	440	146.80	XLON
13:55:55	271	146.80	CHIX
13:56:02	38	147.10	TRQX
13:56:02	77	147.10	TRQX
13:56:02	492	147.10	TRQX
13:56:02	80	147.00	BATE
13:56:02	527	147.00	BATE
13:56:03	107	147.30	BATE
13:56:03	576	147.30	BATE
13:56:03	174	147.20	CHIX
13:59:06	325	147.20	TRQX
13:59:06	325	147.20	XLON
13:59:06	326	147.20	BATE
13:59:06	325	147.20	CHIX
14:01:29	92	147.40	CHIX
14:01:30	91	147.40	XLON
14:01:33	26	147.40	CHIX
14:01:33	139	147.40	CHIX
14:01:35	23	147.30	XLON
14:01:53	465	147.20	TRQX
14:01:53	6	147.20	XLON
14:01:53	92	147.20	BATE
14:01:53	96	147.20	CHIX
14:01:53	842	147.20	CHIX
14:02:48	207	147.30	CHIX
14:02:49	207	147.30	BATE
14:02:52	846	147.30	CHIX
14:02:55	207	147.30	XLON
14:02:58	131	147.30	CHIX
14:02:58	81	147.30	CHIX
14:03:01	92	147.30	CHIX
14:03:25	107	147.10	TRQX
14:03:25	107	147.10	XLON
14:03:25	107	147.10	CHIX
14:03:25	108	147.10	BATE
14:03:25	250	147.10	CHIX
14:04:58	546	147.10	TRQX
14:04:58	547	147.10	XLON
14:04:58	453	147.10	CHIX
14:04:58	547	147.10	BATE
14:04:58	94	147.10	CHIX
14:07:01	358	147.00	XLON
14:16:53	745	147.50	XLON
14:16:53	744	147.50	TRQX
14:16:53	745	147.50	BATE
14:16:53	745	147.50	CHIX
14:24:39	745	147.40	BATE
14:24:39	745	147.40	CHIX
14:24:39	745	147.40	XLON
14:24:39	744	147.40	TRQX
14:26:24	510	147.40	XLON
14:26:24	745	147.40	BATE
14:26:24	744	147.40	TRQX
14:26:24	745	147.40	CHIX
14:26:24	235	147.40	XLON
14:29:53	569	147.30	XLON
14:29:53	569	147.30	TRQX
14:29:53	570	147.30	BATE
14:29:53	570	147.30	CHIX
14:48:37	1,270	147.10	XLON
14:48:37	569	147.10	TRQX
14:48:37	570	147.10	BATE
14:48:37	570	147.10	CHIX
14:56:02	1,000	147.10	XLON
14:56:02	137	147.10	TRQX
14:56:02	570	147.10	BATE
14:56:02	570	147.10	CHIX
14:56:02	270	147.10	XLON
14:56:02	164	147.10	TRQX
14:56:02	268	147.10	TRQX
15:00:10	215	147.10	BATE
15:00:10	951	147.10	BATE
15:01:12	130	147.10	XLON
15:01:12	130	147.10	TRQX
15:01:12	130	147.10	CHIX
15:01:12	131	147.10	BATE
15:01:12	33	147.10	BATE
15:01:39	116	147.00	XLON
15:02:45	173	147.40	BATE
15:02:46	116	147.40	CHIX
15:02:49	1	147.40	XLON
15:21:39	141	147.40	XLON
15:21:39	31	147.40	XLON
15:21:39	26	147.40	XLON
15:21:39	1,165	147.40	XLON
15:24:42	142	147.40	XLON
15:24:42	118	147.40	XLON
15:24:42	362	147.40	XLON
15:24:44	18	147.40	XLON
15:24:44	516	147.40	XLON
15:29:16	622	147.50	TRQX
15:29:16	29	147.50	CHIX
15:29:16	116	147.50	BATE
15:29:16	1248	147.50	XLON
15:37:33	464	147.40	XLON
15:48:58	1,586	148.00	TRQX
15:48:58	447	148.00	CHIX
15:48:58	465	148.00	BATE
15:48:58	17	148.00	CHIX
16:02:36	667	148.05	BATE
16:02:36	565	148.00	TRQX
16:02:36	745	148.00	XLON
16:02:36	179	148.00	TRQX
16:02:36	164	148.00	CHIX
16:02:36	49	148.00	BATE
16:02:36	581	148.00	CHIX
16:02:36	696	148.00	BATE
16:02:37	744	147.90	TRQX
16:02:37	745	147.90	XLON
16:02:37	745	147.90	BATE
16:02:37	745	147.90	CHIX
16:03:21	745	148.00	XLON
16:03:21	744	148.00	TRQX
16:03:21	745	148.00	BATE
16:03:21	745	148.00	CHIX
16:03:38	744	148.00	TRQX
16:03:38	745	148.00	XLON
16:03:38	745	148.00	BATE
16:03:38	490	148.00	CHIX
16:03:38	255	148.00	CHIX
16:04:01	206	148.00	TRQX
16:04:01	461	148.00	XLON
16:04:01	745	148.00	BATE
16:04:01	255	148.00	CHIX
16:04:01	538	148.00	TRQX
16:04:01	284	148.00	XLON
16:04:01	490	148.00	CHIX
16:08:09	411	148.00	XLON
16:08:09	411	148.00	TRQX
16:08:09	1,412	148.00	BATE
16:08:09	411	148.00	CHIX
16:10:01	297	148.10	XLON
16:10:01	33	148.00	CHIX
16:11:27	82	148.10	XLON
16:11:28	15	148.10	XLON
16:11:32	207	148.10	XLON
16:11:32	269	148.10	XLON
16:11:32	115	148.10	XLON
16:11:32	51	148.10	XLON
16:11:34	4	148.10	XLON
16:11:36	160	148.10	XLON
16:11:37	24	148.10	XLON
16:11:38	510	148.10	XLON
16:11:38	226	148.10	XLON
16:11:41	44	148.10	XLON
16:11:41	115	148.10	XLON
16:11:41	96	148.10	XLON
16:11:41	169	148.10	XLON
16:11:44	184	148.10	XLON
16:11:47	106	148.10	XLON
16:11:50	46	148.10	XLON
16:11:53	26	148.10	XLON
16:11:56	12	148.10	XLON
16:11:59	6	148.10	XLON
16:12:02	3	148.10	XLON
16:12:33	298	147.90	BATE
16:12:33	2	147.90	XLON
16:12:33	297	147.90	TRQX
16:12:33	2	147.90	CHIX
16:15:01	369	148.10	BATE
16:15:02	194	148.10	TRQX
16:15:02	175	148.10	TRQX
16:15:04	320	148.10	XLON
16:15:04	23	148.10	XLON
16:15:08	49	148.10	TRQX
16:15:08	44	148.10	TRQX
16:15:11	85	148.10	XLON
16:15:12	63	148.10	BATE
16:15:12	200	148.10	BATE
16:15:13	54	148.10	CHIX
16:15:13	237	148.10	CHIX
16:15:13	52	148.10	CHIX
16:15:13	3	148.10	CHIX
16:15:13	23	148.10	CHIX
16:15:15	339	148.10	BATE
16:15:17	91	148.10	CHIX
16:15:17	377	148.10	CHIX
16:15:18	92	148.10	CHIX
16:15:20	142	148.10	CHIX
16:15:23	28	148.10	BATE
16:15:23	57	148.10	BATE
16:15:26	35	148.10	CHIX
16:15:29	24	148.10	TRQX
16:15:32	23	148.10	CHIX
16:15:35	22	148.10	BATE
16:15:38	21	148.10	XLON
16:15:41	8	148.10	CHIX
16:15:44	6	148.10	CHIX
16:15:47	6	148.10	BATE
16:15:50	6	148.10	TRQX
16:15:53	5	148.10	XLON
16:15:56	2	148.10	CHIX
16:20:40	1	147.90	TRQX
16:20:40	2	147.90	XLON
16:20:40	2	147.90	BATE
16:20:40	1	147.90	CHIX
16:20:40	134	147.90	CHIX
16:23:38	103	147.90	XLON
16:23:38	103	147.90	TRQX
16:23:38	103	147.90	BATE
16:23:38	103	147.90	CHIX
16:24:33	152	148.00	XLON
16:24:35	152	148.00	CHIX
16:24:38	29	148.00	BATE
16:24:38	102	148.00	BATE
16:24:38	12	148.00	BATE
16:24:38	9	148.00	BATE
16:24:39	135	148.00	CHIX
16:24:41	106	148.00	TRQX
16:24:41	46	148.00	TRQX
16:24:42	66	148.00	CHIX
16:24:42	421	148.00	CHIX
16:24:44	38	148.00	XLON
16:24:47	122	148.00	CHIX
16:24:50	113	148.00	BATE
16:24:50	445	148.00	BATE
16:24:53	38	148.00	CHIX
16:24:56	69	148.00	BATE
16:24:56	57	148.00	BATE
16:24:56	13	148.00	BATE
16:24:59	31	148.00	CHIX
16:25:02	21	148.00	BATE
16:25:02	14	148.00	BATE
16:25:05	10	148.00	CHIX
16:25:08	9	148.00	XLON
16:25:10	9	148.00	BATE
16:25:11	7	148.00	CHIX
16:25:14	3	148.00	CHIX
16:25:17	2	148.00	XLON
16:25:22	20	147.90	TRQX
16:25:22	2	147.90	CHIX
16:25:22	18	147.90	TRQX
16:25:22	1	147.90	CHIX
16:25:22	2	147.90	BATE
16:27:19	147	147.80	XLON
16:27:19	147	147.80	TRQX
16:27:19	148	147.80	CHIX
16:27:19	148	147.80	BATE
16:29:09	140	147.80	BATE
16:29:09	105	147.80	BATE
16:29:55	54	147.90	BATE
16:29:56	21	147.90	CHIX
16:29:56	71	147.90	CHIX
16:29:56	40	147.90	CHIX
16:35:28	25,996	148.00	XLON
16:35:28	21,485	148.00	XLON
16:35:28	10,067	148.00	XLON
16:35:28	5,705	148.00	XLON
16:35:28	40,767	148.00	XLON
16:35:28	25,956	148.00	XLON
16:35:28	28,612	148.00	XLON
16:35:28	20091	148.00	XLON
16:35:28	7,336	148.00	XLON
16:35:28	28570	148.00	XLON

 

---

---