16th Mar 2023 17:12
16 March 2023
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 16 March 2023 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 583.8162p per share:
Number of ordinary shares purchased: | 258,000 |
Highest purchase price paid per share: | 591.00p |
Lowest purchase price paid per share: | 576.80p
|
Following the above transaction, the Company has 924,172,507 ordinary shares in issue and holds 4,372,776 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 919,799,731 which 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, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Limited on behalf of the Company as part of the buyback programme.
Enquiries:
Auto Trader Group plc Claire Baty, Company Secretary | 0345 111 0006 |
|
Schedule of Purchases - Individual Transactions
Number of sharespurchased | Transaction price(per share) | Time of transaction | Execution venue |
896 | 582.8 | 08:21:31 | XLON |
1337 | 582.4 | 08:22:06 | XLON |
294 | 582.4 | 08:22:06 | XLON |
1088 | 582.4 | 08:22:06 | XLON |
1050 | 582.4 | 08:23:44 | XLON |
929 | 582.0 | 08:25:02 | XLON |
900 | 582.0 | 08:25:02 | XLON |
1003 | 582.2 | 08:27:49 | XLON |
1031 | 582.2 | 08:27:49 | XLON |
939 | 582.2 | 08:29:05 | XLON |
925 | 582.2 | 08:29:05 | XLON |
944 | 581.8 | 08:30:16 | XLON |
1074 | 581.8 | 08:31:26 | XLON |
1062 | 581.6 | 08:33:31 | XLON |
1557 | 581.2 | 08:33:57 | XLON |
870 | 581.0 | 08:34:04 | XLON |
123 | 581.0 | 08:34:04 | XLON |
11 | 580.8 | 08:35:49 | XLON |
901 | 580.8 | 08:35:49 | XLON |
529 | 582.0 | 08:38:36 | XLON |
394 | 582.0 | 08:38:36 | XLON |
446 | 582.0 | 08:38:37 | XLON |
113 | 582.0 | 08:38:56 | XLON |
430 | 582.0 | 08:38:56 | XLON |
32 | 581.2 | 08:43:41 | XLON |
1024 | 581.4 | 08:45:06 | XLON |
1016 | 580.6 | 08:48:22 | XLON |
886 | 579.4 | 08:52:16 | XLON |
930 | 579.2 | 08:53:04 | XLON |
942 | 579.2 | 08:53:48 | XLON |
954 | 579.2 | 08:53:48 | XLON |
975 | 578.4 | 08:57:03 | XLON |
1015 | 578.6 | 09:02:39 | XLON |
750 | 578.6 | 09:02:39 | XLON |
292 | 578.2 | 09:06:03 | XLON |
602 | 578.2 | 09:06:03 | XLON |
63 | 578.2 | 09:06:03 | XLON |
910 | 577.2 | 09:06:55 | XLON |
914 | 576.8 | 09:07:54 | XLON |
979 | 579.0 | 09:12:48 | XLON |
948 | 578.6 | 09:13:45 | XLON |
977 | 579.4 | 09:16:21 | XLON |
1084 | 579.4 | 09:16:21 | XLON |
1020 | 579.4 | 09:18:41 | XLON |
984 | 578.6 | 09:24:52 | XLON |
1046 | 578.4 | 09:25:10 | XLON |
1035 | 581.2 | 09:36:40 | XLON |
958 | 580.8 | 09:38:43 | XLON |
1056 | 580.8 | 09:38:43 | XLON |
1066 | 580.6 | 09:42:34 | XLON |
907 | 580.6 | 09:48:41 | XLON |
107 | 581.8 | 09:57:55 | XLON |
877 | 581.8 | 09:57:55 | XLON |
484 | 581.8 | 09:57:55 | XLON |
483 | 581.8 | 09:57:55 | XLON |
1025 | 581.8 | 10:01:32 | XLON |
21 | 581.8 | 10:01:32 | XLON |
302 | 582.4 | 10:12:23 | XLON |
229 | 582.4 | 10:12:23 | XLON |
605 | 582.4 | 10:12:23 | XLON |
256 | 582.4 | 10:12:23 | XLON |
61 | 582.4 | 10:12:23 | XLON |
23 | 582.2 | 10:14:19 | XLON |
998 | 582.2 | 10:14:19 | XLON |
1000 | 582.2 | 10:14:19 | XLON |
882 | 582.0 | 10:15:04 | XLON |
1001 | 581.8 | 10:16:53 | XLON |
1086 | 581.8 | 10:16:53 | XLON |
564 | 581.8 | 10:22:45 | XLON |
472 | 581.8 | 10:22:45 | XLON |
148 | 581.6 | 10:24:08 | XLON |
977 | 581.6 | 10:24:08 | XLON |
1070 | 581.6 | 10:24:08 | XLON |
964 | 581.6 | 10:24:08 | XLON |
764 | 581.6 | 10:32:09 | XLON |
176 | 581.6 | 10:32:09 | XLON |
948 | 581.4 | 10:33:10 | XLON |
1060 | 582.0 | 10:43:37 | XLON |
1049 | 582.2 | 10:47:00 | XLON |
840 | 582.4 | 10:47:16 | XLON |
873 | 582.4 | 10:50:35 | XLON |
913 | 582.2 | 10:51:25 | XLON |
25 | 582.2 | 10:51:25 | XLON |
977 | 582.2 | 10:51:25 | XLON |
723 | 582.8 | 11:00:28 | XLON |
253 | 582.8 | 11:00:28 | XLON |
1047 | 582.8 | 11:02:23 | XLON |
542 | 582.6 | 11:05:01 | XLON |
379 | 582.6 | 11:05:01 | XLON |
150 | 582.6 | 11:09:55 | XLON |
804 | 582.6 | 11:09:55 | XLON |
50 | 582.6 | 11:10:04 | XLON |
294 | 582.0 | 11:11:38 | XLON |
687 | 582.0 | 11:11:38 | XLON |
1067 | 582.4 | 11:16:07 | XLON |
818 | 581.8 | 11:22:58 | XLON |
115 | 581.8 | 11:22:58 | XLON |
941 | 581.8 | 11:22:58 | XLON |
1036 | 581.8 | 11:27:35 | XLON |
750 | 581.8 | 11:27:35 | XLON |
1023 | 581.6 | 11:31:31 | XLON |
624 | 582.0 | 11:33:10 | XLON |
125 | 582.0 | 11:33:10 | XLON |
164 | 581.8 | 11:33:55 | XLON |
790 | 581.8 | 11:33:55 | XLON |
1087 | 582.8 | 11:42:05 | XLON |
750 | 582.8 | 11:42:05 | XLON |
525 | 582.8 | 11:43:26 | XLON |
508 | 582.8 | 11:43:26 | XLON |
947 | 582.8 | 11:43:26 | XLON |
632 | 584.4 | 11:51:11 | XLON |
333 | 584.4 | 11:51:11 | XLON |
1132 | 584.2 | 11:51:40 | XLON |
929 | 584.0 | 11:51:41 | XLON |
250 | 583.6 | 11:58:45 | XLON |
735 | 583.6 | 11:58:45 | XLON |
1042 | 583.2 | 12:02:47 | XLON |
108 | 583.2 | 12:02:47 | XLON |
500 | 583.2 | 12:02:47 | XLON |
315 | 583.2 | 12:02:47 | XLON |
1083 | 583.0 | 12:06:29 | XLON |
1007 | 582.8 | 12:17:51 | XLON |
1118 | 582.8 | 12:17:51 | XLON |
454 | 582.6 | 12:20:42 | XLON |
490 | 582.6 | 12:20:42 | XLON |
1069 | 582.4 | 12:23:11 | XLON |
750 | 582.4 | 12:24:03 | XLON |
932 | 582.6 | 12:25:40 | XLON |
342 | 582.4 | 12:29:26 | XLON |
736 | 582.4 | 12:29:26 | XLON |
62 | 582.2 | 12:29:55 | XLON |
825 | 582.2 | 12:29:55 | XLON |
302 | 582.6 | 12:32:30 | XLON |
203 | 582.4 | 12:33:55 | XLON |
29 | 582.4 | 12:33:55 | XLON |
827 | 582.4 | 12:33:55 | XLON |
1071 | 582.2 | 12:35:03 | XLON |
938 | 582.2 | 12:36:21 | XLON |
103 | 582.2 | 12:36:21 | XLON |
1046 | 581.0 | 12:40:08 | XLON |
150 | 581.0 | 12:41:27 | XLON |
293 | 581.0 | 12:41:27 | XLON |
503 | 581.0 | 12:42:49 | XLON |
696 | 581.8 | 12:44:39 | XLON |
246 | 581.8 | 12:44:39 | XLON |
888 | 580.8 | 12:48:05 | XLON |
898 | 580.0 | 12:49:56 | XLON |
963 | 580.8 | 12:52:54 | XLON |
974 | 581.0 | 12:54:23 | XLON |
1040 | 581.0 | 12:54:23 | XLON |
139 | 580.4 | 13:02:08 | XLON |
754 | 580.4 | 13:02:08 | XLON |
924 | 580.2 | 13:03:07 | XLON |
750 | 580.4 | 13:05:47 | XLON |
435 | 580.6 | 13:08:35 | XLON |
431 | 580.6 | 13:08:58 | XLON |
229 | 580.4 | 13:09:43 | XLON |
1643 | 581.0 | 13:15:01 | XLON |
1039 | 581.0 | 13:15:01 | XLON |
902 | 580.6 | 13:15:02 | XLON |
1067 | 580.0 | 13:15:38 | XLON |
1044 | 580.0 | 13:15:38 | XLON |
881 | 580.6 | 13:16:41 | XLON |
6 | 580.6 | 13:16:41 | XLON |
64 | 580.6 | 13:16:41 | XLON |
31 | 580.4 | 13:17:00 | XLON |
11 | 580.4 | 13:17:00 | XLON |
1000 | 580.4 | 13:17:00 | XLON |
643 | 580.8 | 13:19:01 | XLON |
361 | 580.8 | 13:19:01 | XLON |
1068 | 580.6 | 13:21:03 | XLON |
955 | 580.6 | 13:21:03 | XLON |
1256 | 580.4 | 13:22:00 | XLON |
1087 | 580.4 | 13:22:00 | XLON |
1342 | 580.2 | 13:22:04 | XLON |
96 | 580.2 | 13:22:04 | XLON |
979 | 580.2 | 13:22:57 | XLON |
54 | 580.2 | 13:25:36 | XLON |
923 | 580.2 | 13:25:36 | XLON |
974 | 581.6 | 13:31:45 | XLON |
603 | 582.2 | 13:32:18 | XLON |
327 | 582.2 | 13:32:18 | XLON |
553 | 582.2 | 13:32:35 | XLON |
562 | 582.2 | 13:32:35 | XLON |
179 | 582.2 | 13:32:35 | XLON |
1342 | 582.0 | 13:32:39 | XLON |
750 | 582.0 | 13:32:39 | XLON |
901 | 582.4 | 13:35:27 | XLON |
1078 | 582.4 | 13:35:27 | XLON |
1012 | 582.0 | 13:35:46 | XLON |
855 | 583.8 | 13:40:58 | XLON |
28 | 583.8 | 13:40:58 | XLON |
1032 | 583.8 | 13:40:58 | XLON |
1337 | 583.8 | 13:40:58 | XLON |
377 | 583.8 | 13:40:58 | XLON |
260 | 585.0 | 13:42:23 | XLON |
694 | 585.0 | 13:42:24 | XLON |
164 | 584.8 | 13:42:31 | XLON |
834 | 584.8 | 13:42:54 | XLON |
534 | 585.0 | 13:44:10 | XLON |
422 | 585.0 | 13:44:10 | XLON |
365 | 584.8 | 13:44:43 | XLON |
712 | 584.8 | 13:44:43 | XLON |
1000 | 584.2 | 13:46:04 | XLON |
212 | 584.2 | 13:47:00 | XLON |
764 | 584.2 | 13:47:00 | XLON |
908 | 584.0 | 13:47:58 | XLON |
585 | 583.8 | 13:48:33 | XLON |
317 | 583.8 | 13:48:33 | XLON |
992 | 583.6 | 13:48:58 | XLON |
624 | 584.2 | 13:53:14 | XLON |
342 | 584.2 | 13:53:14 | XLON |
658 | 584.2 | 13:53:14 | XLON |
60 | 584.2 | 13:53:14 | XLON |
191 | 584.2 | 13:53:14 | XLON |
39 | 584.2 | 13:53:14 | XLON |
939 | 584.2 | 13:53:14 | XLON |
750 | 585.4 | 13:55:02 | XLON |
638 | 585.2 | 13:55:19 | XLON |
430 | 585.2 | 13:55:19 | XLON |
262 | 585.8 | 13:58:11 | XLON |
694 | 585.8 | 13:58:11 | XLON |
724 | 587.2 | 14:01:16 | XLON |
317 | 587.2 | 14:01:16 | XLON |
934 | 587.2 | 14:01:16 | XLON |
728 | 586.8 | 14:01:29 | XLON |
449 | 586.8 | 14:01:29 | XLON |
53 | 586.6 | 14:02:06 | XLON |
1000 | 586.6 | 14:02:06 | XLON |
718 | 586.6 | 14:02:06 | XLON |
356 | 586.6 | 14:02:06 | XLON |
879 | 585.8 | 14:03:39 | XLON |
1022 | 585.0 | 14:05:00 | XLON |
792 | 584.8 | 14:05:13 | XLON |
255 | 584.8 | 14:05:13 | XLON |
930 | 583.8 | 14:06:25 | XLON |
126 | 583.6 | 14:08:03 | XLON |
823 | 583.6 | 14:08:07 | XLON |
47 | 583.4 | 14:08:58 | XLON |
994 | 583.2 | 14:08:58 | XLON |
982 | 584.0 | 14:13:36 | XLON |
1113 | 584.0 | 14:13:36 | XLON |
717 | 584.6 | 14:15:16 | XLON |
228 | 584.6 | 14:15:16 | XLON |
788 | 584.4 | 14:15:27 | XLON |
88 | 584.4 | 14:15:27 | XLON |
981 | 584.2 | 14:15:59 | XLON |
999 | 584.0 | 14:18:05 | XLON |
1022 | 582.8 | 14:19:30 | XLON |
713 | 582.6 | 14:21:03 | XLON |
214 | 582.6 | 14:21:03 | XLON |
911 | 583.0 | 14:24:59 | XLON |
956 | 583.0 | 14:24:59 | XLON |
169 | 583.6 | 14:31:01 | XLON |
1000 | 583.6 | 14:31:01 | XLON |
553 | 583.8 | 14:31:11 | XLON |
562 | 583.8 | 14:31:11 | XLON |
569 | 583.8 | 14:31:11 | XLON |
29 | 583.8 | 14:31:11 | XLON |
750 | 583.8 | 14:31:49 | XLON |
926 | 583.6 | 14:31:51 | XLON |
691 | 583.4 | 14:32:29 | XLON |
233 | 583.4 | 14:32:29 | XLON |
896 | 583.2 | 14:32:40 | XLON |
589 | 582.4 | 14:34:46 | XLON |
317 | 582.4 | 14:34:46 | XLON |
256 | 582.8 | 14:36:55 | XLON |
755 | 582.8 | 14:36:55 | XLON |
197 | 582.8 | 14:36:55 | XLON |
750 | 582.8 | 14:36:55 | XLON |
1068 | 582.8 | 14:38:25 | XLON |
553 | 582.8 | 14:39:46 | XLON |
562 | 582.8 | 14:39:46 | XLON |
156 | 583.6 | 14:42:29 | XLON |
739 | 583.6 | 14:42:29 | XLON |
1079 | 583.6 | 14:42:29 | XLON |
1034 | 584.2 | 14:46:00 | XLON |
553 | 584.2 | 14:46:09 | XLON |
53 | 583.8 | 14:46:31 | XLON |
942 | 583.8 | 14:46:31 | XLON |
156 | 583.8 | 14:46:32 | XLON |
150 | 583.8 | 14:46:32 | XLON |
526 | 583.8 | 14:46:32 | XLON |
111 | 583.8 | 14:46:32 | XLON |
702 | 584.6 | 14:49:15 | XLON |
680 | 584.6 | 14:49:15 | XLON |
702 | 584.6 | 14:49:17 | XLON |
1061 | 584.6 | 14:49:43 | XLON |
958 | 585.2 | 14:52:14 | XLON |
1035 | 586.8 | 14:55:09 | XLON |
1077 | 586.8 | 14:55:09 | XLON |
920 | 586.8 | 14:55:09 | XLON |
1073 | 586.6 | 14:56:20 | XLON |
1066 | 586.2 | 14:59:24 | XLON |
9 | 586.4 | 14:59:45 | XLON |
1200 | 586.4 | 14:59:45 | XLON |
541 | 586.6 | 15:00:33 | XLON |
449 | 586.6 | 15:00:33 | XLON |
750 | 586.6 | 15:02:35 | XLON |
186 | 586.6 | 15:02:36 | XLON |
272 | 586.4 | 15:03:00 | XLON |
42 | 586.4 | 15:03:00 | XLON |
723 | 586.4 | 15:03:00 | XLON |
955 | 586.8 | 15:04:18 | XLON |
993 | 586.6 | 15:04:19 | XLON |
903 | 585.8 | 15:06:06 | XLON |
93 | 585.8 | 15:06:06 | XLON |
987 | 586.4 | 15:09:19 | XLON |
665 | 586.2 | 15:10:04 | XLON |
404 | 586.2 | 15:10:04 | XLON |
887 | 586.2 | 15:10:39 | XLON |
1040 | 586.6 | 15:13:06 | XLON |
446 | 586.4 | 15:13:25 | XLON |
545 | 586.4 | 15:13:49 | XLON |
46 | 586.4 | 15:13:49 | XLON |
1025 | 586.4 | 15:13:49 | XLON |
525 | 586.2 | 15:15:36 | XLON |
354 | 586.2 | 15:15:36 | XLON |
724 | 586.2 | 15:18:01 | XLON |
319 | 586.2 | 15:18:01 | XLON |
698 | 586.2 | 15:18:01 | XLON |
342 | 586.2 | 15:18:01 | XLON |
308 | 587.4 | 15:23:03 | XLON |
287 | 587.4 | 15:23:03 | XLON |
343 | 587.4 | 15:23:03 | XLON |
1078 | 587.4 | 15:23:21 | XLON |
1062 | 587.4 | 15:23:21 | XLON |
730 | 588.2 | 15:27:04 | XLON |
1149 | 588.4 | 15:28:25 | XLON |
100 | 588.4 | 15:28:25 | XLON |
899 | 588.4 | 15:28:25 | XLON |
982 | 588.2 | 15:30:10 | XLON |
47 | 588.2 | 15:30:10 | XLON |
562 | 588.2 | 15:30:10 | XLON |
349 | 588.2 | 15:30:10 | XLON |
891 | 587.8 | 15:30:35 | XLON |
671 | 588.2 | 15:33:51 | XLON |
365 | 588.2 | 15:33:51 | XLON |
1079 | 588.0 | 15:33:52 | XLON |
396 | 588.0 | 15:37:03 | XLON |
150 | 588.0 | 15:37:03 | XLON |
157 | 588.0 | 15:37:03 | XLON |
253 | 588.0 | 15:37:03 | XLON |
565 | 588.0 | 15:37:21 | XLON |
334 | 588.0 | 15:37:21 | XLON |
126 | 588.0 | 15:39:12 | XLON |
880 | 588.0 | 15:39:12 | XLON |
874 | 588.8 | 15:43:19 | XLON |
1055 | 588.8 | 15:43:19 | XLON |
119 | 588.8 | 15:43:19 | XLON |
985 | 588.8 | 15:43:19 | XLON |
274 | 588.8 | 15:44:44 | XLON |
798 | 588.8 | 15:45:54 | XLON |
731 | 588.8 | 15:45:54 | XLON |
114 | 588.8 | 15:45:54 | XLON |
122 | 588.8 | 15:45:54 | XLON |
988 | 588.6 | 15:47:21 | XLON |
923 | 588.6 | 15:47:21 | XLON |
100 | 588.6 | 15:47:21 | XLON |
1677 | 590.2 | 16:17:46 | XLON |
97 | 590.2 | 16:17:46 | XLON |
1023 | 590.2 | 16:17:46 | XLON |
550 | 590.8 | 16:21:29 | XLON |
405 | 590.8 | 16:21:29 | XLON |
552 | 590.8 | 16:21:29 | XLON |
127 | 590.8 | 16:21:29 | XLON |
406 | 590.8 | 16:21:29 | XLON |
1579 | 590.8 | 16:21:29 | XLON |
406 | 590.8 | 16:21:29 | XLON |
552 | 590.8 | 16:21:29 | XLON |
990 | 590.8 | 16:23:50 | XLON |
273 | 591.0 | 16:24:07 | XLON |
1870 | 591.0 | 16:24:46 | XLON |
698 | 591.0 | 16:24:46 | XLON |
373 | 591.0 | 16:25:15 | XLON |
13 | 591.0 | 16:25:15 | XLON |
26 | 591.0 | 16:25:15 | XLON |
131 | 591.0 | 16:25:15 | XLON |
550 | 591.0 | 16:25:15 | XLON |
530 | 591.0 | 16:25:15 | XLON |
188 | 590.8 | 16:25:35 | XLON |
432 | 590.8 | 16:25:37 | XLON |
441 | 590.8 | 16:25:38 | XLON |
110 | 590.6 | 16:25:58 | XLON |
810 | 590.6 | 16:25:58 | XLON |
351 | 590.6 | 16:26:10 | XLON |
373 | 590.6 | 16:26:10 | XLON |
177 | 590.6 | 16:26:10 | XLON |
138 | 590.8 | 16:26:28 | XLON |
368 | 590.8 | 16:26:28 | XLON |
897 | 590.8 | 16:27:02 | XLON |
1084 | 590.8 | 16:27:02 | XLON |
331 | 590.8 | 16:27:11 | XLON |
550 | 590.8 | 16:27:11 | XLON |
5 | 590.8 | 16:27:11 | XLON |
197 | 590.8 | 16:27:11 | XLON |
109 | 590.6 | 16:27:30 | XLON |
579 | 590.6 | 16:27:30 | XLON |
242 | 590.6 | 16:27:30 | XLON |
318 | 590.4 | 16:27:55 | XLON |
785 | 590.6 | 16:28:20 | XLON |
563 | 590.4 | 16:28:21 | XLON |
Related Shares:
Auto Trader