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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.

Date of Purchase

19 December 2024

Number of ordinary shares purchased

328,040

Weighted average price paid (p)

167.34

Highest price paid (p)

168.20

Lowest price paid (p)

165.00

Following the above purchase, FirstGroup holds 142,282,988 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 608,412,027. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 19 December 2024 is 608,412,027. 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

[email protected]

Tel: +44 (0) 20 7725 3354

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

167.39

11,036

BATE

167.43

50,605

CHIX

167.32

265,170

Aquis

167.33

1,229

Individual Transactions

Transaction Time

Volume

Price

Platform

Transaction Ref

08:09:46

502

165.80

CHIX

00278136555TRLO0

08:09:46

404

165.80

BATE

00278136556TRLO0

08:09:46

406

165.80

CHIX

00278136557TRLO0

08:09:46

408

165.80

CHIX

00278136558TRLO0

08:09:46

389

165.80

BATE

00278136559TRLO0

08:10:08

181

165.00

CHIX

00278136617TRLO0

08:10:33

221

165.00

CHIX

00278136702TRLO0

08:17:19

296

165.40

CHIX

00278137486TRLO0

08:42:47

516

166.60

CHIX

00278140494TRLO0

08:42:47

3188

166.60

CHIX

00278140495TRLO0

08:42:47

101

166.60

CHIX

00278140496TRLO0

08:42:48

820

166.50

CHIX

00278140499TRLO0

08:56:29

863

166.90

CHIX

00278141901TRLO0

08:56:29

925

166.90

BATE

00278141902TRLO0

08:56:29

267

166.90

BATE

00278141903TRLO0

08:56:29

2724

166.90

CHIX

00278141904TRLO0

08:56:29

1235

166.90

CHIX

00278141905TRLO0

08:56:29

1272

166.90

CHIX

00278141906TRLO0

08:56:29

4573

166.90

CHIX

00278141907TRLO0

08:56:29

1787

166.90

CHIX

00278141908TRLO0

08:56:31

592

166.80

CHIX

00278141910TRLO0

08:56:31

459

166.80

CHIX

00278141911TRLO0

09:03:28

405

166.70

BATE

00278142790TRLO0

09:03:28

14

166.70

BATE

00278142791TRLO0

09:03:28

400

166.70

CHIX

00278142792TRLO0

09:03:28

280

166.70

CHIX

00278142793TRLO0

09:03:28

140

166.70

CHIX

00278142794TRLO0

09:03:28

396

166.70

XLON

00278142795TRLO0

09:03:28

405

166.70

XLON

00278142796TRLO0

09:09:23

822

166.80

BATE

00278143886TRLO0

09:09:23

132

166.80

CHIX

00278143887TRLO0

09:09:23

978

166.80

CHIX

00278143888TRLO0

09:09:23

738

166.80

CHIX

00278143889TRLO0

09:16:10

600

166.80

BATE

00278144664TRLO0

09:16:10

1007

166.80

CHIX

00278144665TRLO0

09:16:10

407

166.80

CHIX

00278144666TRLO0

09:16:10

630

166.80

CHIX

00278144667TRLO0

09:16:10

1681

166.80

CHIX

00278144668TRLO0

09:16:10

1240

166.80

CHIX

00278144669TRLO0

09:16:10

193

166.80

BATE

00278144670TRLO0

09:19:22

428

167.00

CHIX

00278144999TRLO0

09:19:22

33

167.00

CHIX

00278145000TRLO0

09:19:22

386

167.00

CHIX

00278145001TRLO0

09:19:23

163

166.80

CHIX

00278145003TRLO0

09:19:54

238

166.80

CHIX

00278145045TRLO0

09:19:54

533

166.80

CHIX

00278145046TRLO0

09:19:54

100

166.80

CHIX

00278145047TRLO0

09:35:56

620

167.30

BATE

00278146593TRLO0

09:35:56

618

167.30

BATE

00278146594TRLO0

09:35:56

815

167.30

Aquis

00278146595TRLO0

09:35:56

3331

167.30

CHIX

00278146596TRLO0

09:35:56

1678

167.30

CHIX

00278146597TRLO0

09:35:56

1243

167.30

CHIX

00278146598TRLO0

09:36:42

458

167.00

CHIX

00278146659TRLO0

09:41:28

956

167.20

CHIX

00278147171TRLO0

09:41:28

672

167.20

CHIX

00278147172TRLO0

09:41:28

1206

167.20

CHIX

00278147173TRLO0

09:41:39

185

167.10

CHIX

00278147185TRLO0

09:47:30

226

167.10

CHIX

00278147806TRLO0

09:47:30

401

167.10

BATE

00278147807TRLO0

09:47:30

419

167.10

CHIX

00278147808TRLO0

09:47:30

396

167.10

CHIX

00278147809TRLO0

09:47:30

159

167.10

CHIX

00278147810TRLO0

09:47:30

237

167.10

CHIX

00278147811TRLO0

09:50:48

716

167.00

CHIX

00278148099TRLO0

09:50:48

398

167.00

XLON

00278148100TRLO0

09:50:48

52

167.00

XLON

00278148101TRLO0

09:51:01

2428

167.00

CHIX

00278148126TRLO0

09:51:01

388

167.00

BATE

00278148127TRLO0

09:51:01

417

167.00

BATE

00278148128TRLO0

09:51:01

358

167.00

XLON

00278148129TRLO0

09:51:01

402

167.00

XLON

00278148130TRLO0

09:58:27

416

166.90

BATE

00278149038TRLO0

09:58:27

409

166.90

BATE

00278149039TRLO0

09:58:27

409

166.90

XLON

00278149040TRLO0

09:58:27

419

166.90

XLON

00278149041TRLO0

09:58:27

439

166.90

XLON

00278149042TRLO0

10:12:50

600

167.00

BATE

00278150556TRLO0

10:12:50

600

167.00

BATE

00278150557TRLO0

10:12:50

25

167.00

BATE

00278150558TRLO0

10:12:50

3071

167.00

CHIX

00278150559TRLO0

10:12:50

1261

167.00

CHIX

00278150560TRLO0

10:12:50

449

167.00

CHIX

00278150561TRLO0

10:12:50

5

167.00

BATE

00278150562TRLO0

10:12:50

695

167.00

CHIX

00278150563TRLO0

10:12:50

782

167.00

XLON

00278150564TRLO0

10:12:52

76

167.00

CHIX

00278150565TRLO0

10:12:52

689

167.00

XLON

00278150566TRLO0

10:34:32

600

167.40

BATE

00278152993TRLO0

10:34:32

1800

167.40

BATE

00278152994TRLO0

10:34:32

921

167.40

BATE

00278152995TRLO0

10:35:32

3396

167.40

CHIX

00278153073TRLO0

10:35:35

5000

167.40

CHIX

00278153076TRLO0

10:35:35

316

167.40

BATE

00278153077TRLO0

10:35:35

11

167.40

BATE

00278153078TRLO0

10:35:35

2298

167.40

CHIX

00278153079TRLO0

10:35:35

211

167.40

CHIX

00278153080TRLO0

10:35:35

816

167.40

CHIX

00278153081TRLO0

10:35:35

836

167.40

CHIX

00278153082TRLO0

10:35:35

835

167.40

BATE

00278153083TRLO0

10:56:46

397

167.50

BATE

00278155127TRLO0

10:56:46

658

167.50

CHIX

00278155128TRLO0

10:56:46

438

167.50

CHIX

00278155129TRLO0

10:56:46

417

167.50

CHIX

00278155130TRLO0

10:56:46

397

167.50

CHIX

00278155131TRLO0

11:01:00

39

167.20

CHIX

00278155556TRLO0

11:21:57

427

167.40

CHIX

00278157474TRLO0

11:21:57

1160

167.40

CHIX

00278157475TRLO0

11:24:15

2400

167.50

CHIX

00278157675TRLO0

11:24:15

600

167.50

CHIX

00278157676TRLO0

11:24:15

2384

167.50

CHIX

00278157677TRLO0

11:24:15

3786

167.40

CHIX

00278157678TRLO0

11:24:24

656

167.40

CHIX

00278157694TRLO0

11:24:24

4616

167.40

CHIX

00278157695TRLO0

11:24:24

10905

167.40

CHIX

00278157696TRLO0

11:24:24

809

167.40

BATE

00278157697TRLO0

11:24:24

1636

167.40

BATE

00278157698TRLO0

11:24:24

427

167.40

BATE

00278157699TRLO0

11:31:10

388

167.80

BATE

00278158340TRLO0

11:39:30

1800

167.90

CHIX

00278159158TRLO0

11:39:30

4175

167.90

CHIX

00278159159TRLO0

12:06:11

2233

168.20

BATE

00278162046TRLO0

12:06:11

10744

168.20

CHIX

00278162047TRLO0

12:06:11

2034

168.20

BATE

00278162048TRLO0

12:06:11

2032

168.20

XLON

00278162049TRLO0

12:06:11

1213

168.20

XLON

00278162050TRLO0

12:09:13

956

167.90

CHIX

00278162353TRLO0

12:09:13

378

167.90

CHIX

00278162354TRLO0

12:09:13

13

167.90

CHIX

00278162355TRLO0

12:09:13

411

167.90

CHIX

00278162356TRLO0

12:09:13

433

167.90

CHIX

00278162357TRLO0

12:09:13

422

167.90

CHIX

00278162358TRLO0

12:09:15

443

167.70

CHIX

00278162368TRLO0

12:09:26

459

167.70

BATE

00278162380TRLO0

12:10:58

426

167.60

CHIX

00278162481TRLO0

12:26:06

1289

167.70

CHIX

00278163704TRLO0

12:26:06

600

167.70

BATE

00278163705TRLO0

12:26:06

137

167.70

CHIX

00278163706TRLO0

12:26:06

789

167.70

CHIX

00278163707TRLO0

12:26:06

475

167.70

CHIX

00278163708TRLO0

12:26:06

691

167.70

BATE

00278163709TRLO0

12:26:06

1295

167.70

CHIX

00278163710TRLO0

12:26:06

349

167.70

CHIX

00278163711TRLO0

12:26:06

1330

167.70

CHIX

00278163712TRLO0

12:30:19

1289

167.60

CHIX

00278164017TRLO0

12:31:27

410

167.60

BATE

00278164114TRLO0

12:31:27

3

167.60

BATE

00278164115TRLO0

12:31:27

1274

167.60

CHIX

00278164116TRLO0

12:31:27

478

167.60

CHIX

00278164117TRLO0

12:31:27

388

167.60

XLON

00278164118TRLO0

12:31:27

409

167.60

XLON

00278164119TRLO0

12:31:44

1205

167.60

CHIX

00278164152TRLO0

12:31:46

640

167.60

CHIX

00278164155TRLO0

12:31:46

297

167.60

BATE

00278164156TRLO0

12:32:17

157

167.60

CHIX

00278164189TRLO0

12:34:19

260

167.60

CHIX

00278164422TRLO0

12:34:19

242

167.60

CHIX

00278164423TRLO0

12:34:19

186

167.60

CHIX

00278164424TRLO0

12:34:19

427

167.60

CHIX

00278164425TRLO0

12:34:19

439

167.60

CHIX

00278164426TRLO0

12:34:19

98

167.60

BATE

00278164427TRLO0

12:35:17

288

167.50

BATE

00278164518TRLO0

12:35:17

122

167.50

BATE

00278164519TRLO0

12:52:44

1250

167.50

CHIX

00278166026TRLO0

12:52:44

1289

167.50

CHIX

00278166027TRLO0

13:07:41

1289

167.50

CHIX

00278167412TRLO0

13:19:22

399

167.50

BATE

00278168559TRLO0

13:19:22

408

167.50

BATE

00278168560TRLO0

13:19:22

843

167.50

BATE

00278168561TRLO0

13:19:22

600

167.50

CHIX

00278168562TRLO0

13:19:22

1139

167.50

CHIX

00278168563TRLO0

13:19:22

814

167.50

CHIX

00278168564TRLO0

13:19:22

1226

167.50

CHIX

00278168565TRLO0

13:21:57

411

167.30

CHIX

00278168931TRLO0

13:21:57

397

167.30

CHIX

00278168932TRLO0

13:21:57

419

167.30

CHIX

00278168933TRLO0

13:21:57

3770

167.20

CHIX

00278168934TRLO0

13:36:12

1218

167.20

CHIX

00278170380TRLO0

13:36:12

409

167.20

BATE

00278170381TRLO0

13:36:12

14

167.20

BATE

00278170382TRLO0

13:36:12

384

167.20

BATE

00278170383TRLO0

13:36:12

116

167.20

BATE

00278170384TRLO0

13:43:26

434

167.50

BATE

00278171096TRLO0

13:43:26

166

167.50

BATE

00278171097TRLO0

14:06:09

2669

167.90

CHIX

00278174200TRLO0

14:15:52

1701

168.10

BATE

00278175811TRLO0

14:15:52

1345

168.10

BATE

00278175812TRLO0

14:15:52

254

168.10

BATE

00278175813TRLO0

14:15:52

6956

168.10

BATE

00278175814TRLO0

14:15:52

9095

168.10

CHIX

00278175815TRLO0

14:15:52

10905

168.10

CHIX

00278175816TRLO0

14:15:52

10905

168.10

CHIX

00278175817TRLO0

14:16:30

388

167.90

CHIX

00278176008TRLO0

14:16:30

1200

167.90

CHIX

00278176009TRLO0

14:16:30

718

167.90

CHIX

00278176010TRLO0

14:16:30

490

167.90

CHIX

00278176011TRLO0

14:16:30

962

167.90

CHIX

00278176012TRLO0

14:16:30

383

167.90

CHIX

00278176013TRLO0

14:16:30

397

167.90

XLON

00278176014TRLO0

14:25:50

437

167.60

CHIX

00278177447TRLO0

14:25:50

423

167.60

BATE

00278177448TRLO0

14:25:50

412

167.60

CHIX

00278177449TRLO0

14:25:50

379

167.60

CHIX

00278177450TRLO0

14:25:50

401

167.60

CHIX

00278177451TRLO0

14:29:19

662

167.40

CHIX

00278178006TRLO0

14:30:00

1895

167.40

CHIX

00278178162TRLO0

14:30:00

1116

167.40

CHIX

00278178163TRLO0

14:30:00

951

167.40

CHIX

00278178164TRLO0

14:30:00

446

167.40

BATE

00278178165TRLO0

14:30:00

236

167.40

Aquis

00278178166TRLO0

14:30:00

445

167.40

BATE

00278178167TRLO0

14:30:00

430

167.40

BATE

00278178168TRLO0

14:30:22

830

167.40

CHIX

00278178674TRLO0

14:30:30

1274

167.40

CHIX

00278178745TRLO0

14:30:30

178

167.40

Aquis

00278178746TRLO0

14:31:48

774

167.30

CHIX

00278179384TRLO0

14:32:04

903

167.30

CHIX

00278179509TRLO0

14:34:26

155

167.30

CHIX

00278180546TRLO0

14:34:26

388

167.30

CHIX

00278180547TRLO0

14:34:26

224

167.30

CHIX

00278180548TRLO0

14:37:02

167

167.30

CHIX

00278181771TRLO0

14:37:02

404

167.30

CHIX

00278181772TRLO0

14:37:02

419

167.30

CHIX

00278181773TRLO0

14:37:02

433

167.30

CHIX

00278181774TRLO0

14:37:02

390

167.30

CHIX

00278181775TRLO0

14:37:13

251

167.00

CHIX

00278181825TRLO0

14:43:59

427

167.30

CHIX

00278183972TRLO0

14:43:59

339

167.30

CHIX

00278183973TRLO0

14:43:59

175

167.30

CHIX

00278183974TRLO0

14:44:36

286

167.30

CHIX

00278184161TRLO0

14:44:36

494

167.30

CHIX

00278184162TRLO0

14:44:55

317

167.30

CHIX

00278184289TRLO0

14:44:55

420

167.30

BATE

00278184290TRLO0

14:44:55

386

167.30

CHIX

00278184291TRLO0

15:03:50

384

167.30

CHIX

00278190894TRLO0

15:03:50

600

167.30

BATE

00278190895TRLO0

15:03:50

4781

167.30

CHIX

00278190896TRLO0

15:03:50

257

167.30

BATE

00278190897TRLO0

15:03:50

853

167.30

BATE

00278190898TRLO0

15:03:50

1843

167.30

CHIX

00278190899TRLO0

15:03:50

2753

167.30

CHIX

00278190900TRLO0

15:04:47

396

167.20

BATE

00278191193TRLO0

15:04:47

1200

167.20

CHIX

00278191194TRLO0

15:04:47

1200

167.20

CHIX

00278191195TRLO0

15:04:47

2758

167.20

CHIX

00278191196TRLO0

15:13:51

401

167.20

CHIX

00278194186TRLO0

15:15:29

412

167.30

CHIX

00278194729TRLO0

15:15:29

423

167.30

CHIX

00278194730TRLO0

15:15:50

5771

167.20

CHIX

00278194826TRLO0

15:15:50

1109

167.20

BATE

00278194827TRLO0

15:22:51

2023

167.10

CHIX

00278197118TRLO0

15:22:51

552

167.10

CHIX

00278197119TRLO0

15:22:51

1499

167.10

CHIX

00278197120TRLO0

15:22:51

452

167.10

CHIX

00278197121TRLO0

15:22:51

1516

167.10

CHIX

00278197122TRLO0

15:22:51

191

167.10

CHIX

00278197123TRLO0

15:22:51

29

167.10

CHIX

00278197124TRLO0

15:22:51

29

167.10

CHIX

00278197125TRLO0

15:22:53

420

166.90

CHIX

00278197138TRLO0

15:26:11

184

167.00

CHIX

00278198091TRLO0

15:27:51

208

167.00

CHIX

00278198601TRLO0

15:27:51

403

167.00

CHIX

00278198602TRLO0

15:27:51

445

167.00

CHIX

00278198603TRLO0

15:31:37

1200

166.90

CHIX

00278199436TRLO0

15:31:37

205

166.90

CHIX

00278199437TRLO0

15:39:00

500

167.00

BATE

00278201553TRLO0

15:41:48

344

167.00

BATE

00278202287TRLO0

15:41:48

156

167.00

BATE

00278202288TRLO0

15:41:48

679

167.00

BATE

00278202289TRLO0

15:41:48

793

167.00

BATE

00278202290TRLO0

15:41:48

4905

167.00

CHIX

00278202291TRLO0

15:41:48

242

167.00

CHIX

00278202292TRLO0

15:41:48

807

167.00

XLON

00278202293TRLO0

15:47:31

410

166.90

CHIX

00278204291TRLO0

15:47:31

158

166.90

CHIX

00278204296TRLO0

15:47:31

237

166.90

CHIX

00278204297TRLO0

15:47:31

424

166.90

CHIX

00278204298TRLO0

15:47:31

205

166.90

CHIX

00278204299TRLO0

15:47:31

657

166.90

CHIX

00278204300TRLO0

15:47:31

85

166.90

CHIX

00278204301TRLO0

15:47:33

1606

166.90

CHIX

00278204314TRLO0

15:47:33

132

166.90

CHIX

00278204315TRLO0

15:47:33

132

166.90

CHIX

00278204316TRLO0

15:53:43

416

166.90

CHIX

00278206178TRLO0

15:53:43

37

166.90

CHIX

00278206179TRLO0

15:57:25

452

166.90

CHIX

00278207129TRLO0

15:58:29

262

166.90

CHIX

00278207337TRLO0

15:58:29

97

166.90

CHIX

00278207338TRLO0

15:59:03

184

166.90

CHIX

00278207606TRLO0

15:59:03

79

166.90

CHIX

00278207607TRLO0

15:59:25

170

166.90

CHIX

00278207710TRLO0

15:59:25

297

166.90

CHIX

00278207711TRLO0

16:01:55

1302

166.90

CHIX

00278208783TRLO0

16:01:55

757

166.90

BATE

00278208784TRLO0

16:01:55

471

166.90

BATE

00278208785TRLO0

16:01:55

1251

166.90

CHIX

00278208786TRLO0

16:01:55

1534

166.90

CHIX

00278208787TRLO0

16:01:55

1041

166.90

XLON

00278208788TRLO0

16:12:11

1289

166.70

CHIX

00278213131TRLO0

16:12:52

600

166.70

BATE

00278213925TRLO0

16:12:52

2566

166.70

CHIX

00278213926TRLO0

16:12:52

230

166.70

BATE

00278213927TRLO0

16:12:52

281

166.70

BATE

00278213928TRLO0

16:12:52

289

166.70

BATE

00278213929TRLO0

16:12:52

289

166.70

BATE

00278213930TRLO0

16:12:52

781

166.70

CHIX

00278213931TRLO0

16:12:52

4071

166.70

CHIX

00278213932TRLO0

16:12:52

5049

166.70

CHIX

00278213933TRLO0

16:12:58

226

166.50

CHIX

00278213972TRLO0

16:15:10

17

166.50

BATE

00278215287TRLO0

16:15:13

378

166.50

BATE

00278215406TRLO0

16:15:13

261

166.50

BATE

00278215407TRLO0

16:15:16

426

166.60

CHIX

00278215520TRLO0

16:15:42

575

166.60

CHIX

00278215733TRLO0

16:15:46

463

166.60

CHIX

00278215757TRLO0

16:15:46

6

166.60

CHIX

00278215758TRLO0

16:15:49

828

166.60

CHIX

00278215777TRLO0

16:15:49

88

166.60

CHIX

00278215778TRLO0

16:15:53

92

166.60

CHIX

00278215802TRLO0

16:15:54

277

166.60

CHIX

00278215805TRLO0

16:17:31

5525

166.50

CHIX

00278216552TRLO0

16:17:31

155

166.50

BATE

00278216553TRLO0

16:17:31

439

166.50

BATE

00278216554TRLO0

16:17:31

163

166.50

BATE

00278216555TRLO0

16:17:31

240

166.50

BATE

00278216556TRLO0

16:17:31

404

166.50

BATE

00278216557TRLO0

16:17:31

547

166.50

CHIX

00278216558TRLO0

16:17:45

16

166.40

CHIX

00278216704TRLO0

16:20:36

1425

166.40

CHIX

00278218184TRLO0

16:20:36

458

166.40

BATE

00278218185TRLO0

16:20:36

576

166.40

CHIX

00278218186TRLO0

16:20:36

354

166.40

CHIX

00278218187TRLO0

16:20:36

76

166.40

CHIX

00278218188TRLO0

16:20:36

404

166.40

CHIX

00278218189TRLO0

16:20:47

403

166.40

CHIX

00278218288TRLO0

16:21:00

394

166.40

CHIX

00278218399TRLO0

16:21:03

458

166.40

CHIX

00278218419TRLO0

16:28:10

382

166.30

CHIX

00278221970TRLO0

16:29:13

5

166.20

CHIX

00278222842TRLO0

16:29:27

7

166.20

CHIX

00278222980TRLO0

16:29:42

1057

166.20

CHIX

00278223172TRLO0