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	07 March 2023
Number of ordinary shares purchased	357,329
Weighted average price paid (p)	106.40
Highest price paid (p)	107.80
Lowest price paid (p)	105.60

Following the above purchase, FirstGroup holds 23,663,715 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 726,894,989. 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 7 March 2023 is 726,894,989. 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	221,979	106.35
BATE	53,386	106.50
CHIX	38,466	106.51
TRQX	43,498	106.44

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:01:33	150	106.50	XLON
08:01:36	435	107.60	XLON
08:01:36	548	107.60	XLON
08:01:37	435	107.50	XLON
08:01:37	548	107.50	XLON
08:01:44	984	107.80	CHIX
08:02:48	983	107.20	XLON
08:04:16	983	106.70	XLON
08:04:16	983	106.70	TRQX
08:04:16	984	106.70	BATE
08:04:16	984	106.70	CHIX
08:07:39	983	107.40	XLON
08:08:32	983	106.50	TRQX
08:08:32	984	106.50	CHIX
08:08:32	730	106.50	XLON
08:08:32	984	106.50	BATE
08:08:32	136	106.50	XLON
08:11:55	3,729	106.45	TRQX
08:11:55	2,003	106.45	TRQX
08:17:16	5,676	106.50	BATE
08:17:19	983	106.70	XLON
08:18:30	983	106.30	TRQX
08:18:30	14	106.30	CHIX
08:18:30	984	106.30	BATE
08:18:30	970	106.30	CHIX
08:19:00	62	106.20	BATE
08:19:00	983	106.20	TRQX
08:19:00	62	106.20	XLON
08:19:00	62	106.20	CHIX
08:19:00	922	106.20	BATE
08:19:00	921	106.20	XLON
08:19:00	922	106.20	CHIX
08:19:01	1045	106.00	TRQX
08:19:01	1046	106.00	BATE
08:19:01	921	106.00	XLON
08:19:01	922	106.00	CHIX
08:19:59	983	105.70	TRQX
08:19:59	984	105.70	CHIX
08:19:59	984	105.70	BATE
08:19:59	983	105.70	XLON
08:21:28	983	106.30	TRQX
08:21:28	983	106.30	XLON
08:21:28	984	106.30	CHIX
08:21:28	984	106.30	BATE
08:22:45	983	106.20	TRQX
08:22:45	984	106.20	CHIX
08:22:45	983	106.20	XLON
08:22:45	984	106.20	BATE
08:23:19	549	106.60	XLON
08:23:19	434	106.60	XLON
08:23:19	342	106.10	TRQX
08:23:19	561	106.10	BATE
08:23:19	727	106.10	CHIX
08:28:08	40	106.10	CHIX
08:28:35	70	106.10	CHIX
08:28:48	34	106.10	CHIX
08:29:14	40	106.10	CHIX
08:29:40	68	106.10	CHIX
08:30:20	38	106.10	CHIX
08:30:47	48	106.10	CHIX
08:31:09	42	106.10	CHIX
08:31:57	64	106.10	CHIX
08:31:57	983	106.10	TRQX
08:31:57	984	106.10	BATE
08:31:57	983	106.10	XLON
08:31:57	540	106.10	CHIX
08:34:27	367	106.00	BATE
08:38:07	983	106.20	TRQX
08:38:07	983	106.20	XLON
08:50:00	12	106.30	BATE
08:50:46	18	106.30	BATE
08:51:22	11	106.30	BATE
08:52:09	22	106.30	BATE
08:52:41	20	106.30	BATE
08:52:46	12	106.30	BATE
08:55:37	14	106.30	BATE
08:56:28	8	106.30	BATE
08:56:56	12	106.30	BATE
08:57:14	8	106.30	BATE
08:58:07	59	106.80	BATE
08:58:07	1,818	106.80	BATE
08:58:43	4	106.70	CHIX
09:00:42	6	106.70	TRQX
09:01:10	8	106.70	CHIX
09:01:30	4	106.80	TRQX
09:03:01	10	106.80	CHIX
09:03:56	12	106.80	CHIX
09:04:45	6	106.80	CHIX
09:05:15	8	106.80	CHIX
09:05:35	6	106.80	CHIX
09:06:49	12	106.80	CHIX
09:07:08	13	106.80	CHIX
09:10:19	10	106.80	CHIX
09:11:09	10	106.80	CHIX
09:11:30	6	106.80	CHIX
09:12:26	235	106.80	TRQX
09:12:26	6	106.80	CHIX
09:12:26	1,066	106.80	TRQX
09:12:26	1,311	106.80	XLON
09:12:26	599	106.80	CHIX
09:12:26	602	106.80	CHIX
09:12:26	10	106.80	BATE
09:12:26	547	106.80	BATE
09:12:26	1,041	106.80	BATE
09:20:16	4	106.70	TRQX
09:20:34	6	106.70	TRQX
09:20:58	7	106.70	TRQX
09:24:25	2	106.90	TRQX
09:25:05	16	106.90	TRQX
09:25:33	10	106.90	TRQX
09:25:50	6	106.90	TRQX
09:26:11	8	106.90	TRQX
09:26:23	6	106.90	TRQX
09:26:55	8	106.90	TRQX
09:28:01	12	106.90	TRQX
09:28:23	8	106.90	TRQX
09:28:47	10	106.90	TRQX
09:29:52	10	106.90	TRQX
09:31:27	10	106.90	TRQX
09:32:37	10	106.90	TRQX
09:32:51	6	106.90	TRQX
09:33:16	8	106.90	TRQX
09:33:48	10	106.90	TRQX
09:34:42	12	106.90	TRQX
09:35:28	6	106.90	TRQX
09:36:09	14	106.90	TRQX
09:36:35	14	106.90	TRQX
09:39:15	4	106.90	TRQX
09:40:24	12	106.90	TRQX
09:40:42	6	106.90	TRQX
09:41:18	12	106.90	TRQX
09:42:16	8	106.90	TRQX
09:42:51	12	107.00	TRQX
09:43:16	8	107.00	TRQX
09:43:58	10	107.00	TRQX
09:45:09	14	107.00	TRQX
09:45:44	12	107.00	TRQX
09:47:03	14	107.00	TRQX
09:49:41	6	107.00	TRQX
09:50:19	14	107.00	TRQX
09:50:19	1,031	107.00	TRQX
09:50:19	1,367	107.00	XLON
09:51:49	14	106.90	CHIX
09:54:22	8	106.90	CHIX
09:55:36	10	106.90	TRQX
09:55:50	2	106.90	TRQX
09:56:23	8	106.90	TRQX
09:57:25	8	106.90	CHIX
09:57:58	8	106.90	CHIX
09:59:04	8	106.90	CHIX
09:59:04	479	106.90	BATE
09:59:38	2	106.90	CHIX
10:00:19	2	106.90	CHIX
10:00:49	10	106.90	CHIX
10:02:03	10	106.90	CHIX
10:02:50	16	106.90	CHIX
10:03:21	10	106.90	CHIX
10:04:14	10	106.90	CHIX
10:15:40	984	107.30	BATE
10:15:40	376	107.20	XLON
10:15:40	441	107.20	XLON
10:15:40	166	107.20	XLON
10:15:42	51	107.30	CHIX
10:15:42	933	107.30	CHIX
10:15:42	984	107.00	BATE
10:15:42	78	107.00	XLON
10:15:42	905	107.00	XLON
10:15:46	48	107.20	TRQX
10:15:46	1,573	107.20	TRQX
10:18:15	573	106.90	TRQX
10:18:15	379	106.90	CHIX
10:18:15	984	106.90	BATE
10:18:15	226	106.90	TRQX
10:18:15	983	106.90	XLON
10:18:15	274	106.90	CHIX
10:18:15	184	106.90	TRQX
10:18:15	331	106.90	CHIX
10:19:23	10	106.80	BATE
10:19:38	6	106.80	BATE
10:19:50	6	106.80	BATE
10:20:05	4	106.80	BATE
10:20:16	6	106.80	BATE
10:20:54	14	106.80	BATE
10:21:12	8	106.80	BATE
10:21:58	18	106.80	BATE
10:22:13	6	106.80	BATE
10:22:50	14	106.80	BATE
10:23:23	12	106.80	BATE
10:23:52	12	106.80	BATE
10:24:14	8	106.80	BATE
10:24:33	8	106.80	BATE
10:24:33	913	106.80	BATE
10:24:33	430	106.80	XLON
10:24:48	891	106.80	BATE
10:26:18	555	106.80	CHIX
10:26:19	472	106.80	BATE
10:32:11	16	106.70	CHIX
10:32:38	8	106.70	BATE
10:32:49	2	106.70	TRQX
10:32:50	6	106.70	TRQX
10:46:47	6	106.80	TRQX
10:47:12	10	106.80	TRQX
10:47:12	79	106.80	TRQX
10:47:12	60	106.80	CHIX
10:47:12	47	106.80	BATE
10:47:48	16	106.80	TRQX
10:48:51	14	106.80	CHIX
10:49:08	6	106.80	CHIX
10:50:01	16	106.80	CHIX
11:06:30	872	106.90	CHIX
11:13:11	14	107.00	BATE
11:13:42	12	107.00	BATE
11:14:02	6	107.00	TRQX
11:15:09	10	107.10	BATE
11:15:46	14	107.10	BATE
11:16:20	12	107.10	BATE
11:16:41	8	107.10	BATE
11:17:08	10	107.10	BATE
11:17:37	10	107.10	TRQX
11:18:13	14	107.10	BATE
11:18:26	4	107.10	TRQX
11:19:02	14	107.10	TRQX
11:19:45	16	107.10	BATE
11:20:56	14	107.10	TRQX
11:22:26	8	107.10	BATE
11:23:15	12	107.10	TRQX
11:23:28	4	107.10	BATE
11:23:47	8	107.10	BATE
11:24:24	14	107.10	TRQX
11:24:36	4	107.10	BATE
11:25:15	14	107.10	BATE
11:25:34	8	107.10	TRQX
11:26:09	10	107.10	TRQX
11:26:10	10	107.10	BATE
11:30:12	10	107.10	TRQX
11:30:52	14	107.10	BATE
11:31:07	6	107.10	TRQX
11:31:32	10	107.10	BATE
11:32:02	10	107.10	TRQX
11:32:03	401	107.10	XLON
11:32:45	16	107.10	CHIX
11:33:02	1,067	107.10	CHIX
11:33:25	5	107.30	BATE
11:33:25	620	107.30	BATE
11:33:25	122	107.10	TRQX
11:33:25	209	107.10	XLON
11:33:25	16	107.10	CHIX
11:33:25	122	107.10	BATE
11:33:25	127	107.10	CHIX
11:42:09	16	107.10	CHIX
11:42:44	12	107.10	CHIX
11:43:26	2	107.10	CHIX
11:43:43	1	107.10	CHIX
11:43:43	28	107.10	CHIX
11:47:23	574	107.10	CHIX
11:47:23	493	107.10	CHIX
11:47:42	2	107.10	BATE
11:48:02	1,067	107.10	CHIX
11:48:04	8	107.10	BATE
11:48:08	1,300	107.10	BATE
11:48:08	373	107.10	XLON
11:48:08	624	107.10	TRQX
11:48:08	415	107.10	BATE
11:48:08	119	107.10	CHIX
11:48:08	26	107.10	BATE
11:50:03	1,223	107.00	BATE
11:50:03	1,154	107.00	BATE
12:16:42	148	107.00	CHIX
12:16:42	836	107.00	CHIX
12:17:41	8	107.00	TRQX
12:17:41	2	107.00	BATE
12:17:41	8	107.00	BATE
12:17:41	983	107.00	XLON
12:19:41	26	106.90	CHIX
12:23:33	2	106.80	CHIX
12:23:54	8	106.80	BATE
12:24:29	12	106.80	TRQX
12:24:48	8	106.80	CHIX
12:25:15	10	106.80	BATE
12:25:51	12	106.80	CHIX
12:26:15	10	106.80	TRQX
12:26:48	12	106.80	BATE
12:27:36	16	106.80	CHIX
12:27:52	6	106.80	TRQX
12:28:40	18	106.80	TRQX
12:28:40	983	106.80	XLON
12:28:40	914	106.80	TRQX
12:28:40	946	106.80	CHIX
12:28:40	954	106.80	BATE
12:28:40	2,011	106.80	XLON
12:40:22	984	106.70	CHIX
12:52:03	983	106.70	XLON
12:52:03	983	106.70	TRQX
12:52:03	984	106.70	BATE
12:52:05	983	106.60	XLON
12:52:05	984	106.60	CHIX
13:08:54	16	106.40	CHIX
13:09:20	16	106.40	TRQX
13:09:55	100	106.40	BATE
13:10:32	6	106.40	CHIX
13:10:57	16	106.40	TRQX
13:11:15	8	106.40	TRQX
13:11:36	14	106.40	TRQX
13:12:32	12	106.40	TRQX
13:26:27	455	106.50	BATE
13:52:36	314	106.50	BATE
13:54:21	24	106.60	TRQX
13:54:21	398	106.60	XLON
13:54:21	512	106.60	CHIX
13:54:22	585	106.60	XLON
13:54:22	715	106.60	TRQX
13:54:22	244	106.60	TRQX
13:54:22	472	106.60	CHIX
13:54:22	470	106.60	BATE
13:54:22	200	106.60	BATE
13:54:22	1,833	106.60	XLON
13:54:35	333	106.50	XLON
14:06:01	2	106.60	CHIX
14:06:29	26	106.60	CHIX
14:06:46	16	106.60	CHIX
14:07:15	28	106.60	CHIX
14:07:43	26	106.60	CHIX
14:08:02	16	106.60	CHIX
14:08:24	20	106.60	CHIX
14:08:50	24	106.60	CHIX
14:09:22	30	106.60	CHIX
14:09:39	16	106.60	CHIX
14:09:59	18	106.60	CHIX
14:10:23	24	106.60	CHIX
14:10:26	316	106.60	CHIX
14:10:26	984	106.60	BATE
14:10:46	219	106.60	TRQX
14:10:46	20	106.60	CHIX
14:10:46	402	106.60	CHIX
14:18:00	764	106.70	TRQX
14:18:00	177	106.70	BATE
14:18:00	523	106.70	XLON
14:18:00	460	106.70	XLON
14:18:00	1,376	106.70	BATE
14:18:00	212	106.70	BATE
14:34:40	218	106.70	CHIX
14:34:40	1,024	106.70	BATE
14:34:40	551	106.70	CHIX
14:36:33	545	106.70	TRQX
14:36:33	206	106.70	XLON
14:36:33	590	106.70	CHIX
14:36:33	438	106.70	TRQX
14:36:33	777	106.70	XLON
14:36:33	394	106.70	CHIX
14:36:33	984	106.70	BATE
14:47:27	41	106.70	TRQX
15:00:00	1,738	106.70	TRQX
15:00:00	718	106.70	XLON
15:00:00	719	106.70	BATE
15:00:00	718	106.70	CHIX
15:00:00	453	106.60	TRQX
15:00:00	673	106.60	TRQX
15:00:00	653	106.60	TRQX
15:01:15	199	106.40	TRQX
15:01:15	245	106.40	BATE
15:01:15	821	106.40	CHIX
15:01:15	261	106.40	XLON
15:01:15	784	106.40	TRQX
15:01:15	140	106.40	BATE
15:01:15	115	106.40	CHIX
15:01:15	722	106.40	XLON
15:01:15	599	106.40	BATE
15:01:15	48	106.40	CHIX
15:01:15	2,310	106.40	TRQX
15:06:56	4	106.30	TRQX
15:06:56	644	106.30	CHIX
15:06:56	984	106.30	BATE
15:06:56	979	106.30	TRQX
15:06:56	4	106.30	XLON
15:06:56	4	106.30	CHIX
15:06:56	979	106.30	XLON
15:06:56	336	106.30	CHIX
15:07:09	1	106.20	TRQX
15:07:09	9	106.20	CHIX
15:07:09	1	106.20	BATE
15:07:09	1	106.20	CHIX
15:09:42	983	106.00	XLON
15:12:57	200	106.00	CHIX
15:26:19	984	106.20	BATE
15:26:19	983	106.20	TRQX
15:26:19	784	106.20	CHIX
15:26:19	28	106.20	TRQX
15:26:19	29	106.20	BATE
15:26:19	21	106.20	CHIX
15:26:19	14	106.20	TRQX
15:26:19	2863	106.20	BATE
15:26:20	983	106.30	XLON
15:29:23	70	106.10	CHIX
15:29:35	70	106.10	CHIX
15:29:58	95	106.10	CHIX
15:30:10	58	106.10	CHIX
15:30:56	71	106.10	CHIX
15:37:21	984	106.30	BATE
15:37:21	983	106.30	TRQX
15:37:21	620	106.30	CHIX
15:37:22	983	106.40	XLON
15:38:25	120	106.30	CHIX
15:38:58	120	106.30	BATE
15:39:07	983	106.30	TRQX
15:39:07	47	106.30	CHIX
15:39:07	864	106.30	BATE
15:39:07	817	106.30	CHIX
15:39:09	10	106.40	XLON
15:40:02	140	106.10	CHIX
15:40:22	140	106.10	BATE
15:40:44	160	106.10	TRQX
15:41:06	160	106.10	CHIX
15:41:51	823	106.10	TRQX
15:41:51	120	106.10	BATE
15:41:51	983	106.10	XLON
15:41:51	684	106.10	CHIX
15:41:51	724	106.10	BATE
15:44:28	774	106.00	TRQX
15:44:28	257	106.00	XLON
15:44:28	489	106.00	TRQX
15:44:28	719	106.00	XLON
15:44:28	286	106.00	XLON
15:44:28	1	106.00	XLON
16:03:12	255	106.10	CHIX
16:07:51	1091	106.10	BATE
16:07:51	836	106.10	CHIX
16:07:51	876	106.10	XLON
16:07:51	876	106.10	TRQX
16:07:51	1091	106.10	CHIX
16:07:51	35	106.10	BATE
16:07:51	383	106.10	BATE
16:07:51	673	106.10	BATE
16:18:02	867	106.00	XLON
16:21:02	83	106.00	TRQX
16:21:02	984	106.00	CHIX
16:21:02	116	106.00	XLON
16:21:02	984	106.00	BATE
16:21:30	843	105.90	XLON
16:21:30	983	105.90	TRQX
16:21:30	984	105.90	CHIX
16:21:30	984	105.90	BATE
16:21:30	140	105.90	XLON
16:22:12	983	105.80	XLON
16:22:12	317	105.80	TRQX
16:22:12	984	105.80	BATE
16:22:12	666	105.80	TRQX
16:22:12	699	105.80	CHIX
16:22:12	285	105.80	CHIX
16:26:11	377	105.60	BATE
16:29:35	285	105.70	TRQX
16:29:56	6	105.70	CHIX
16:35:08	841	106.30	XLON
16:35:08	4,620	106.30	XLON
16:35:08	14,771	106.30	XLON
16:35:08	4,494	106.30	XLON
16:35:08	43,169	106.30	XLON
16:35:08	20,352	106.30	XLON
16:35:08	3,313	106.30	XLON
16:35:08	3,175	106.30	XLON
16:35:08	3,199	106.30	XLON
16:35:08	4,012	106.30	XLON
16:35:08	3,719	106.30	XLON
16:35:08	1,685	106.30	XLON
16:35:08	1,018	106.30	XLON
16:35:08	9	106.30	XLON
16:35:08	6,875	106.30	XLON
16:35:08	8,478	106.30	XLON
16:35:08	42,442	106.30	XLON
16:35:08	578	106.30	XLON
16:35:08	7,687	106.30	XLON
16:35:08	3,014	106.30	XLON