FIRSTGROUP PLC - 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	10 March 2023
Number of ordinary shares purchased	546,481
Weighted average price paid (p)	107.98
Highest price paid (p)	108.80
Lowest price paid (p)	107.10

Following the above purchase, FirstGroup holds 25,042,166. Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 725,516,538. 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 10 March 2023 is 725,516,538. 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 corporate.comms@firstgroup.co.uk Tel: +44 (0) 20 7725 3354	Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: +44 (0) 20 7404 5959
Contacts at Liberum Capital Limited: Nicholas How / John Fishley / William Hall Tel: +44 (0) 20 3100 2000	Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / Jack Wood Tel: +44 (0) 20 7653 4000

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	336,009	108.00
BATE	70,252	107.98
CHIX	67,042	107.92
TRQX	73,178	107.93

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
09:14:07	37	107.60	XLON
09:14:07	37	107.60	XLON
09:14:07	785	107.60	XLON
09:14:07	39	107.60	XLON
09:14:07	106	107.60	XLON
09:14:07	46	107.40	CHIX
09:14:07	680	107.40	CHIX
09:14:07	48	107.30	BATE
09:20:15	1599	107.60	TRQX
09:20:15	107	107.60	TRQX
09:22:41	1	107.60	TRQX
09:22:41	1	107.60	TRQX
09:22:41	989	107.60	TRQX
09:30:15	900	107.60	TRQX
09:30:15	927	107.60	CHIX
09:33:58	589	107.50	BATE
09:33:58	984	107.50	CHIX
09:33:58	984	107.50	XLON
09:33:58	983	107.50	TRQX
09:33:58	395	107.50	BATE
09:33:58	1,272	107.45	TRQX
09:33:58	1,268	107.45	BATE
09:33:58	1,311	107.45	CHIX
09:34:38	447	107.40	BATE
09:34:38	127	107.40	XLON
09:34:38	983	107.40	TRQX
09:34:38	984	107.40	CHIX
09:34:38	857	107.40	XLON
09:34:38	537	107.40	BATE
09:34:38	555	107.20	CHIX
09:43:16	13	107.90	CHIX
09:43:50	971	107.90	CHIX
09:43:50	984	107.90	BATE
09:43:50	983	107.90	TRQX
09:43:50	984	107.90	XLON
09:43:50	984	107.90	CHIX
09:43:50	984	107.90	BATE
09:47:34	12	107.80	CHIX
09:47:58	33	107.80	BATE
09:48:15	21	107.80	TRQX
09:48:38	34	107.80	CHIX
09:56:25	47	107.80	CHIX
09:59:42	18	107.80	CHIX
10:03:34	983	107.90	TRQX
10:03:34	984	107.90	XLON
10:03:34	919	107.90	CHIX
10:03:34	569	107.90	BATE
10:03:34	415	107.90	BATE
10:03:55	983	107.70	TRQX
10:03:55	984	107.70	XLON
10:03:55	984	107.70	BATE
10:03:55	403	107.70	CHIX
10:03:55	416	107.70	CHIX
10:03:55	165	107.70	CHIX
10:03:55	952	107.50	TRQX
10:03:55	597	107.50	XLON
10:03:55	387	107.50	XLON
10:03:55	31	107.50	TRQX
10:04:32	983	107.30	TRQX
10:04:32	984	107.30	XLON
10:04:32	6	107.30	CHIX
10:04:32	984	107.30	BATE
10:04:32	978	107.30	CHIX
10:06:59	2	107.30	TRQX
10:07:11	16	107.30	TRQX
10:07:49	32	107.30	CHIX
10:08:11	28	107.30	CHIX
10:13:09	965	107.40	TRQX
10:13:09	984	107.40	XLON
10:13:09	924	107.40	CHIX
10:13:09	984	107.40	BATE
10:13:10	636	107.20	TRQX
10:14:51	46	107.30	CHIX
10:14:51	377	107.30	TRQX
10:14:51	1014	107.30	XLON
10:24:50	984	107.50	XLON
10:31:08	983	107.50	TRQX
10:31:08	984	107.50	XLON
10:31:08	34	107.50	CHIX
10:31:08	984	107.50	BATE
10:31:08	950	107.50	CHIX
10:32:08	6	107.30	CHIX
10:41:48	984	107.50	XLON
10:41:48	983	107.50	TRQX
10:41:48	984	107.50	CHIX
10:41:48	984	107.50	BATE
10:41:48	984	107.50	XLON
10:41:48	185	107.50	TRQX
10:46:42	20	107.10	CHIX
10:47:23	227	107.10	XLON
10:47:27	58	107.10	BATE
10:47:49	28	107.10	TRQX
10:48:27	50	107.10	CHIX
10:48:57	14	107.10	TRQX
10:49:03	226	107.10	XLON
10:49:20	30	107.10	TRQX
10:49:35	20	107.10	BATE
10:50:17	914	107.10	CHIX
10:50:17	393	107.10	XLON
10:50:17	138	107.10	XLON
11:06:34	984	107.30	XLON
11:06:34	56	107.30	CHIX
11:06:34	983	107.30	TRQX
11:06:34	984	107.30	BATE
11:06:34	928	107.30	CHIX
11:17:00	3	107.60	TRQX
11:17:00	3	107.60	CHIX
11:17:00	8	107.60	TRQX
11:17:00	52	107.60	BATE
11:17:15	2	107.60	CHIX
11:17:15	28	107.60	BATE
11:17:18	1,012	107.90	XLON
11:17:18	963	107.80	TRQX
11:18:27	12	107.90	CHIX
11:18:28	3	107.90	CHIX
11:19:21	2,578	108.00	TRQX
11:19:21	1,011	108.00	TRQX
11:19:21	1,299	108.00	BATE
11:19:21	2,413	108.00	CHIX
11:19:21	947	108.00	BATE
11:19:21	578	108.00	CHIX
11:19:21	9	108.00	BATE
11:19:21	363	108.00	CHIX
11:19:21	3,371	108.00	TRQX
11:19:22	380	108.10	XLON
11:19:22	622	108.10	XLON
11:19:22	17	108.10	XLON
11:19:45	881	107.90	XLON
11:19:45	451	107.90	CHIX
11:19:45	949	107.90	BATE
11:19:56	1,209	107.90	XLON
11:21:01	2	107.90	CHIX
11:21:31	983	107.90	TRQX
11:21:31	984	107.90	XLON
11:21:31	982	107.90	CHIX
11:21:31	984	107.90	BATE
11:21:58	218	107.80	XLON
11:35:11	983	108.00	TRQX
11:35:11	984	108.00	XLON
11:35:11	984	108.00	BATE
11:35:11	984	108.00	CHIX
11:36:18	983	108.00	TRQX
11:36:18	984	108.00	XLON
11:36:18	984	108.00	BATE
11:36:18	984	108.00	CHIX
11:53:03	984	108.10	BATE
11:53:03	273	108.10	CHIX
11:53:03	983	108.10	TRQX
11:53:03	984	108.10	XLON
11:53:03	711	108.10	CHIX
11:55:19	847	108.10	XLON
11:55:19	553	108.10	TRQX
11:55:19	567	108.10	TRQX
11:55:19	1,120	108.10	BATE
11:55:19	848	108.10	CHIX
11:58:24	74	107.90	CHIX
11:58:24	983	107.90	TRQX
11:58:24	984	107.90	BATE
11:58:24	984	107.90	XLON
11:58:24	910	107.90	CHIX
11:58:27	947	107.80	CHIX
11:59:01	40	107.80	BATE
11:59:47	78	107.80	TRQX
12:00:46	942	107.80	TRQX
12:00:46	34	107.80	BATE
12:00:46	947	107.80	XLON
12:00:46	947	107.80	BATE
12:04:26	62	107.80	BATE
12:05:03	22	107.80	CHIX
12:05:42	60	107.80	TRQX
12:06:48	394	107.80	TRQX
12:06:48	964	107.80	XLON
12:06:48	549	107.80	TRQX
12:06:48	982	107.80	CHIX
12:06:48	851	107.80	BATE
12:06:48	51	107.80	BATE
12:07:24	61	107.60	CHIX
12:07:41	89	107.60	CHIX
12:08:34	178	107.60	CHIX
12:10:22	62	107.60	CHIX
12:14:41	20	108.00	CHIX
12:18:52	6	108.40	CHIX
12:19:16	62	108.40	CHIX
12:20:01	16	108.40	CHIX
12:20:29	16	108.40	CHIX
12:20:56	14	108.40	CHIX
12:21:41	14	108.40	CHIX
12:22:14	62	108.40	CHIX
12:25:11	61	108.40	CHIX
12:45:57	1,025	108.80	TRQX
12:45:57	61	108.80	BATE
12:45:57	1,026	108.80	XLON
12:45:57	281	108.80	CHIX
12:45:57	881	108.80	BATE
13:00:46	1,242	108.70	TRQX
13:00:46	62	108.70	CHIX
13:00:46	152	108.70	XLON
13:00:46	479	108.70	BATE
13:00:46	444	108.70	TRQX
13:00:46	543	108.70	CHIX
13:00:46	597	108.70	XLON
13:00:46	271	108.70	BATE
13:00:46	145	108.70	CHIX
13:00:46	1,400	108.60	BATE
13:00:46	535	108.60	BATE
13:03:44	62	108.50	BATE
13:04:46	983	108.50	TRQX
13:04:46	984	108.50	XLON
13:04:46	984	108.50	CHIX
13:04:46	922	108.50	BATE
13:09:46	953	108.40	CHIX
13:09:46	953	108.40	BATE
13:09:46	639	108.40	XLON
13:09:46	198	108.40	TRQX
13:09:46	793	108.40	TRQX
13:09:46	221	108.40	XLON
13:09:46	23	108.40	TRQX
13:09:46	155	108.40	XLON
13:11:12	1014	108.40	TRQX
13:11:12	629	108.40	XLON
13:11:12	953	108.40	BATE
13:11:12	953	108.40	CHIX
13:11:12	386	108.40	XLON
13:11:12	810	108.30	TRQX
13:11:12	483	108.30	TRQX
13:11:12	350	108.30	TRQX
13:11:47	984	108.30	XLON
13:11:47	984	108.30	BATE
13:11:47	984	108.30	CHIX
13:11:47	983	108.30	TRQX
13:12:21	983	108.20	TRQX
13:12:21	984	108.20	XLON
13:12:21	393	108.20	CHIX
13:12:21	984	108.20	BATE
13:12:21	591	108.20	CHIX
13:12:26	393	108.10	BATE
13:12:26	984	108.10	CHIX
13:12:26	984	108.10	XLON
13:12:26	983	108.10	TRQX
13:12:26	591	108.10	BATE
13:15:34	759	108.10	TRQX
13:15:34	1,181	108.10	CHIX
13:15:34	1,180	108.10	XLON
13:15:34	787	108.10	BATE
13:15:34	28	108.10	TRQX
13:18:34	62	108.00	CHIX
13:21:32	62	108.00	CHIX
13:24:30	62	108.00	CHIX
13:27:28	61	108.00	CHIX
13:27:32	113	108.00	BATE
13:27:34	552	108.00	BATE
13:27:34	848	108.00	CHIX
13:27:34	382	108.00	CHIX
13:27:34	463	108.00	CHIX
13:27:34	312	108.00	XLON
13:27:34	665	108.00	TRQX
13:27:34	353	108.00	XLON
13:29:50	984	107.80	CHIX
13:29:50	984	107.80	BATE
13:29:50	983	107.80	TRQX
13:29:50	984	107.80	XLON
13:29:50	984	107.70	CHIX
13:29:50	984	107.70	BATE
13:32:16	984	108.30	BATE
13:33:30	983	108.20	TRQX
13:33:30	984	108.20	XLON
13:33:30	984	108.20	CHIX
13:33:30	984	108.20	BATE
13:37:11	984	108.30	XLON
13:37:11	983	108.30	TRQX
13:37:11	984	108.30	BATE
13:37:11	984	108.30	CHIX
13:39:02	190	108.30	CHIX
13:39:02	925	108.30	XLON
13:39:02	416	108.30	CHIX
13:39:02	984	108.30	BATE
13:39:44	251	108.10	CHIX
13:39:56	156	108.10	CHIX
13:48:25	325	108.20	CHIX
13:57:07	984	108.20	XLON
13:57:07	983	108.20	TRQX
13:57:07	984	108.20	BATE
13:57:07	659	108.20	CHIX
13:59:11	83	107.80	TRQX
13:59:11	984	107.80	XLON
13:59:11	984	107.80	BATE
13:59:11	984	107.80	CHIX
13:59:11	900	107.80	TRQX
14:07:01	782	107.90	XLON
14:10:20	1038	107.75	BATE
14:11:02	984	108.00	XLON
14:11:02	927	107.90	XLON
14:12:23	955	108.00	XLON
14:13:08	837	108.00	XLON
14:13:59	873	108.00	XLON
14:15:08	1,026	108.00	XLON
14:16:23	952	108.00	XLON
14:17:56	993	108.00	XLON
14:18:55	222	107.70	BATE
14:19:20	311	107.70	BATE
14:19:20	597	107.70	TRQX
14:19:20	984	107.70	CHIX
14:19:20	414	107.70	XLON
14:19:20	451	107.70	BATE
14:19:20	386	107.70	TRQX
14:19:20	192	107.70	XLON
14:19:20	82	107.70	XLON
14:19:53	277	107.60	CHIX
14:26:11	282	107.90	XLON
14:26:11	607	107.90	XLON
14:27:05	2,114	108.00	XLON
14:27:05	904	107.90	BATE
14:29:26	865	108.10	XLON
14:30:05	1,049	108.10	XLON
14:30:56	965	108.10	XLON
14:31:41	937	108.10	XLON
14:32:26	992	108.10	XLON
14:33:08	2391	108.30	XLON
14:33:08	971	108.10	XLON
14:34:32	607	108.10	BATE
14:34:32	330	108.10	CHIX
14:34:32	2,368	108.10	XLON
14:34:32	607	108.10	TRQX
14:34:32	23	108.10	XLON
14:37:32	1,050	108.00	BATE
14:38:14	1,020	108.20	XLON
14:38:47	1,001	108.20	XLON
14:39:20	667	108.20	XLON
14:39:20	344	108.20	XLON
14:39:50	925	108.20	XLON
14:40:21	932	108.20	XLON
14:40:50	166	108.20	XLON
14:40:50	768	108.20	XLON
14:41:20	934	108.20	BATE
14:41:36	62	107.80	BATE
14:41:51	935	108.20	XLON
14:42:17	841	108.20	CHIX
14:42:50	1	108.30	CHIX
14:42:50	983	108.30	CHIX
14:42:50	185	108.20	CHIX
14:42:50	166	108.20	XLON
14:42:50	146	108.20	TRQX
14:42:50	238	108.20	BATE
14:42:50	96	108.20	XLON
14:42:50	96	108.20	CHIX
14:42:50	96	108.20	TRQX
14:43:03	922	108.00	BATE
14:43:03	983	108.00	TRQX
14:43:03	399	108.00	XLON
14:43:03	585	108.00	XLON
14:44:33	983	107.90	TRQX
14:44:33	62	107.90	BATE
14:44:33	984	107.90	CHIX
14:44:33	984	107.90	XLON
14:44:33	922	107.90	BATE
14:47:31	953	107.80	XLON
14:47:31	1,014	107.80	TRQX
14:47:31	953	107.80	BATE
14:47:31	1,015	107.80	CHIX
14:50:41	818	107.90	XLON
14:51:33	984	108.10	XLON
14:51:33	166	108.00	XLON
14:51:33	916	108.00	XLON
14:53:05	978	108.20	XLON
14:53:53	983	107.90	TRQX
14:53:53	984	107.90	CHIX
14:53:53	984	107.90	BATE
14:53:56	332	108.10	XLON
14:53:56	652	108.10	XLON
14:57:13	332	108.10	XLON
14:57:13	669	108.10	XLON
14:57:57	894	108.10	XLON
14:57:57	7	108.10	XLON
14:58:42	984	108.20	CHIX
14:58:42	984	108.20	BATE
14:58:42	932	108.10	XLON
14:58:42	23	108.10	XLON
14:58:43	933	108.20	XLON
14:58:43	984	108.10	CHIX
14:58:43	439	108.10	XLON
14:58:43	134	108.10	TRQX
14:58:43	545	108.10	XLON
15:02:41	2,002	108.20	BATE
15:02:41	20	108.20	BATE
15:02:50	1,311	108.10	TRQX
15:02:50	1,312	108.10	XLON
15:02:50	1,312	108.10	CHIX
15:03:03	385	108.00	BATE
15:03:03	1,802	108.00	TRQX
15:03:03	874	108.00	XLON
15:03:03	874	108.00	TRQX
15:03:03	490	108.00	BATE
15:04:02	840	107.90	CHIX
15:04:02	746	107.90	TRQX
15:04:02	272	107.90	XLON
15:04:02	857	107.90	CHIX
15:04:02	474	107.90	XLON
15:04:02	746	107.90	BATE
15:06:00	272	107.80	CHIX
15:14:13	62	107.80	BATE
15:16:47	783	107.80	XLON
15:16:47	1,586	107.80	TRQX
15:16:47	721	107.80	BATE
15:16:47	511	107.80	CHIX
15:17:11	1,351	107.70	TRQX
15:17:11	1,352	107.70	XLON
15:18:21	281	107.70	CHIX
15:18:21	861	107.70	BATE
15:21:22	1,114	107.90	BATE
15:21:37	444	107.60	CHIX
15:25:02	1019	107.75	BATE
15:25:45	852	107.90	CHIX
15:26:04	62	107.70	BATE
15:26:05	257	107.90	TRQX
15:26:05	1,429	107.90	TRQX
15:26:05	1,203	107.90	TRQX
15:29:48	626	107.90	XLON
15:29:48	333	107.90	XLON
15:29:48	21	107.90	XLON
15:33:07	1,394	108.20	XLON
15:33:07	1,053	108.10	XLON
15:33:07	800	108.10	XLON
15:33:07	736	108.10	XLON
15:33:07	9	108.00	XLON
15:34:58	62	107.90	CHIX
15:34:58	632	107.90	BATE
15:34:58	632	107.90	XLON
15:34:58	639	107.90	TRQX
15:34:58	681	107.90	CHIX
15:34:58	679	107.90	XLON
15:34:58	687	107.90	TRQX
15:34:58	533	107.90	BATE
15:34:58	294	107.90	CHIX
15:34:58	147	107.90	BATE
15:34:58	275	107.90	CHIX
15:34:58	976	107.85	BATE
15:57:17	46	108.20	TRQX
15:57:17	716	108.20	TRQX
15:57:17	1	108.20	CHIX
15:57:17	715	108.20	CHIX
15:57:17	642	108.15	BATE
15:57:57	21	108.10	XLON
15:57:57	643	108.10	CHIX
15:57:57	39	108.10	TRQX
15:57:57	13	108.10	BATE
15:57:57	621	108.10	XLON
15:57:57	1,968	108.10	TRQX
15:57:57	630	108.10	BATE
15:57:58	853	108.10	BATE
16:06:30	984	108.20	XLON
16:06:30	984	108.20	CHIX
16:06:30	983	108.20	TRQX
16:06:30	567	108.20	BATE
16:06:30	417	108.20	BATE
16:13:31	62	108.00	CHIX
16:13:31	22	108.00	TRQX
16:13:31	45	108.00	CHIX
16:22:25	62	108.00	CHIX
16:22:37	815	108.00	CHIX
16:23:31	546	108.00	BATE
16:24:27	178	108.00	BATE
16:25:21	984	108.00	XLON
16:25:21	961	108.00	TRQX
16:25:21	260	108.00	BATE
16:25:21	908	108.00	CHIX
16:25:21	822	108.00	CHIX
16:25:23	62	107.90	BATE
16:29:10	933	107.90	BATE
16:29:41	984	108.20	BATE
16:29:41	5	108.10	CHIX
16:29:41	1,126	108.10	CHIX
16:29:41	1,400	108.00	BATE
16:29:55	984	108.10	XLON
16:29:55	983	108.10	TRQX
16:29:55	984	108.10	CHIX
16:29:55	1,216	108.00	XLON
16:35:01	42,492	108.00	XLON
16:35:01	6,394	108.00	XLON
16:35:01	16,976	108.00	XLON
16:35:01	27,000	108.00	XLON
16:35:01	291	108.00	XLON
16:35:01	1,111	108.00	XLON
16:35:01	3,434	108.00	XLON
16:35:01	4,169	108.00	XLON
16:35:01	7,252	108.00	XLON
16:35:01	16,883	108.00	XLON
16:35:01	3,110	108.00	XLON
16:35:01	6,842	108.00	XLON
16:35:01	35	108.00	XLON
16:35:01	35,897	108.00	XLON
16:35:01	47	108.00	XLON
16:35:01	1,183	108.00	XLON
16:35:01	3,240	108.00	XLON
16:35:01	17,134	108.00	XLON
16:35:01	1,943	108.00	XLON
16:35:01	18,781	108.00	XLON
16:35:01	5,474	108.00	XLON
16:35:01	2,500	108.00	XLON
16:35:01	12,277	108.00	XLON