Transaction in Own Shares

RNS Number : 7548J
Auto Trader Group plc
14 December 2022
 

14 December 2022

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 14 December 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 561.0556p per share:

 

Number of ordinary shares purchased:

357,000

Highest purchase price paid per share:

566.00p

Lowest purchase price paid per share:

556.80p

 

 

Following the above transaction, the Company has 933,819,075 ordinary shares in issue and holds 4,575,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 929,243,736 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 shares
purchased

Transaction price
(per share)

Time of transaction

Execution venue

1256

560.6

 08:15:59

XLON

1139

560.4

 08:16:01

XLON

1144

559.6

 08:16:36

XLON

1176

558.8

 08:18:45

XLON

398

558.8

 08:20:31

XLON

869

558.8

 08:20:31

XLON

1212

559.2

 08:22:20

XLON

1260

559.0

 08:25:02

XLON

480

558.0

 08:27:17

XLON

637

558.0

 08:27:50

XLON

822

557.4

 08:30:06

XLON

336

557.4

 08:30:06

XLON

1137

557.6

 08:31:32

XLON

754

557.2

 08:31:50

XLON

415

557.2

 08:32:20

XLON

318

556.8

 08:32:22

XLON

438

556.8

 08:32:31

XLON

353

556.8

 08:32:31

XLON

871

556.8

 08:32:31

XLON

468

556.8

 08:32:31

XLON

1236

558.4

 08:38:09

XLON

1142

558.4

 08:38:09

XLON

1050

558.2

 08:38:10

XLON

159

558.2

 08:38:10

XLON

884

558.0

 08:39:33

XLON

287

558.0

 08:39:33

XLON

585

558.0

 08:39:33

XLON

585

558.0

 08:39:33

XLON

167

558.0

 08:39:33

XLON

1240

557.0

 08:41:17

XLON

1328

557.2

 08:42:34

XLON

1548

557.0

 08:42:37

XLON

12

557.0

 08:43:46

XLON

15

557.0

 08:43:52

XLON

1379

557.6

 08:45:19

XLON

345

557.4

 08:45:21

XLON

1000

557.4

 08:45:21

XLON

1189

558.0

 08:46:44

XLON

1182

557.8

 08:48:29

XLON

1336

557.8

 08:48:29

XLON

1173

559.0

 08:54:53

XLON

14

559.0

 08:54:53

XLON

1611

558.6

 08:54:56

XLON

385

559.0

 08:57:51

XLON

816

559.0

 08:57:51

XLON

370

558.8

 08:58:08

XLON

382

558.8

 08:58:08

XLON

425

558.8

 08:58:08

XLON

1242

558.6

 09:00:00

XLON

1209

557.8

 09:02:11

XLON

44

557.8

 09:02:11

XLON

842

557.8

 09:02:11

XLON

371

557.8

 09:02:11

XLON

1264

557.4

 09:04:24

XLON

1704

559.4

 09:10:00

XLON

1920

559.8

 09:10:24

XLON

1316

559.8

 09:10:24

XLON

573

559.8

 09:10:42

XLON

1163

559.8

 09:10:42

XLON

441

559.8

 09:10:42

XLON

561

560.0

 09:11:22

XLON

1241

559.8

 09:11:31

XLON

1295

560.2

 09:12:48

XLON

352

560.2

 09:12:48

XLON

409

560.2

 09:12:48

XLON

508

560.2

 09:12:48

XLON

1187

560.0

 09:12:48

XLON

1310

559.0

 09:16:24

XLON

1232

559.6

 09:18:15

XLON

1299

559.8

 09:19:51

XLON

1211

559.8

 09:20:36

XLON

700

559.8

 09:20:36

XLON

1261

559.8

 09:22:20

XLON

1269

560.4

 09:25:20

XLON

849

560.2

 09:26:21

XLON

280

560.2

 09:26:21

XLON

748

560.2

 09:31:41

XLON

332

560.2

 09:31:41

XLON

1275

560.2

 09:35:16

XLON

868

560.2

 09:35:16

XLON

650

560.2

 09:35:16

XLON

1249

560.4

 09:37:25

XLON

21

560.4

 09:37:25

XLON

367

560.4

 09:37:25

XLON

338

560.4

 09:37:25

XLON

598

560.4

 09:37:42

XLON

121

560.4

 09:37:42

XLON

648

560.4

 09:37:42

XLON

14

560.4

 09:37:42

XLON

750

560.0

 09:38:12

XLON

668

559.0

 09:39:58

XLON

624

559.0

 09:39:58

XLON

748

558.6

 09:44:16

XLON

539

558.6

 09:44:16

XLON

134

558.2

 09:45:17

XLON

632

558.6

 09:46:19

XLON

689

558.6

 09:46:19

XLON

6

558.2

 09:47:51

XLON

1187

558.2

 09:49:21

XLON

1301

558.2

 09:49:21

XLON

32

558.0

 09:55:09

XLON

267

558.0

 09:55:33

XLON

915

558.0

 09:55:33

XLON

102

558.2

 10:04:00

XLON

1000

558.2

 10:04:00

XLON

255

558.2

 10:04:00

XLON

1407

558.0

 10:04:16

XLON

1176

557.8

 10:04:56

XLON

750

559.2

 10:16:15

XLON

488

559.2

 10:16:15

XLON

1274

559.6

 10:24:17

XLON

475

559.6

 10:24:17

XLON

746

559.6

 10:24:17

XLON

1235

560.0

 10:24:36

XLON

2546

560.0

 10:24:36

XLON

417

560.0

 10:24:36

XLON

894

560.0

 10:24:36

XLON

1145

560.0

 10:27:05

XLON

1309

560.2

 10:30:18

XLON

1247

560.2

 10:30:18

XLON

635

560.0

 10:34:13

XLON

623

560.0

 10:34:21

XLON

1262

559.6

 10:36:31

XLON

1301

559.6

 10:42:35

XLON

1087

559.4

 10:49:27

XLON

1114

559.4

 10:49:27

XLON

636

559.2

 10:54:09

XLON

485

559.2

 10:54:09

XLON

367

559.2

 10:54:09

XLON

733

559.2

 10:54:09

XLON

1102

559.2

 10:56:33

XLON

1193

559.2

 11:00:11

XLON

524

559.4

 11:07:11

XLON

301

559.4

 11:07:11

XLON

456

559.4

 11:07:11

XLON

750

559.4

 11:07:11

XLON

451

559.4

 11:07:11

XLON

1099

559.4

 11:11:02

XLON

1131

559.2

 11:13:31

XLON

1000

559.0

 11:21:36

XLON

414

559.0

 11:21:36

XLON

1000

559.6

 11:34:24

XLON

192

559.6

 11:34:24

XLON

808

559.6

 11:34:24

XLON

462

559.6

 11:34:24

XLON

1117

559.6

 11:34:24

XLON

750

559.6

 11:34:24

XLON

319

559.6

 11:34:24

XLON

538

559.6

 11:34:24

XLON

1132

559.6

 11:34:51

XLON

1320

559.8

 11:43:40

XLON

750

560.0

 11:43:40

XLON

650

560.0

 11:43:40

XLON

564

560.0

 11:43:40

XLON

12

560.0

 11:43:40

XLON

237

559.8

 11:43:55

XLON

924

559.8

 11:43:55

XLON

985

559.6

 11:48:13

XLON

338

559.6

 11:48:13

XLON

1131

559.6

 11:48:13

XLON

1087

559.8

 11:51:45

XLON

1307

559.8

 11:55:38

XLON

934

559.8

 12:01:22

XLON

184

559.8

 12:01:22

XLON

750

559.8

 12:01:22

XLON

1224

559.6

 12:02:58

XLON

855

560.2

 12:10:05

XLON

143

560.2

 12:10:05

XLON

311

560.2

 12:10:05

XLON

57

560.2

 12:11:23

XLON

228

560.2

 12:11:23

XLON

62

560.2

 12:11:23

XLON

311

560.4

 12:18:02

XLON

844

560.4

 12:18:02

XLON

1083

560.4

 12:19:30

XLON

1162

560.2

 12:20:20

XLON

906

560.0

 12:27:03

XLON

255

560.0

 12:28:34

XLON

1286

560.0

 12:28:34

XLON

282

559.8

 12:28:34

XLON

549

559.8

 12:28:34

XLON

1276

559.6

 12:30:02

XLON

257

559.2

 12:35:03

XLON

113

559.2

 12:35:03

XLON

225

559.2

 12:35:03

XLON

1000

559.4

 12:41:45

XLON

127

559.4

 12:41:45

XLON

234

559.4

 12:42:43

XLON

121

559.4

 12:42:43

XLON

273

559.2

 12:44:24

XLON

1058

559.2

 12:44:24

XLON

360

559.2

 12:44:24

XLON

815

559.2

 12:44:24

XLON

572

559.2

 12:49:01

XLON

705

559.2

 12:49:01

XLON

750

559.8

 13:00:12

XLON

500

559.8

 13:00:12

XLON

242

560.0

 13:03:12

XLON

126

560.0

 13:04:33

XLON

192

560.0

 13:04:33

XLON

121

560.0

 13:04:33

XLON

328

560.0

 13:04:33

XLON

821

559.8

 13:04:37

XLON

296

559.8

 13:04:37

XLON

647

559.8

 13:04:37

XLON

596

559.8

 13:04:37

XLON

326

560.0

 13:10:01

XLON

968

560.0

 13:10:01

XLON

1220

560.0

 13:10:01

XLON

1155

560.0

 13:10:01

XLON

1279

559.8

 13:13:40

XLON

244

559.6

 13:19:36

XLON

512

559.6

 13:19:36

XLON

187

559.6

 13:21:53

XLON

185

559.6

 13:21:53

XLON

815

559.6

 13:21:53

XLON

347

559.6

 13:21:53

XLON

1080

559.6

 13:23:44

XLON

1087

559.4

 13:23:53

XLON

390

559.8

 13:32:24

XLON

1

560.6

 13:37:31

XLON

2479

560.6

 13:37:31

XLON

193

560.4

 13:37:31

XLON

159

560.4

 13:37:31

XLON

426

560.6

 13:37:31

XLON

367

560.6

 13:37:31

XLON

570

560.2

 13:38:18

XLON

1065

560.2

 13:38:18

XLON

1314

560.2

 13:38:50

XLON

1333

560.4

 13:45:55

XLON

339

560.4

 13:45:55

XLON

832

560.4

 13:45:55

XLON

750

560.4

 13:45:55

XLON

339

560.4

 13:45:55

XLON

157

560.4

 13:45:55

XLON

1177

560.4

 13:45:55

XLON

305

560.6

 13:50:08

XLON

314

560.6

 13:50:08

XLON

190

560.6

 13:50:08

XLON

323

560.6

 13:50:08

XLON

515

560.8

 13:58:06

XLON

679

560.8

 13:58:06

XLON

237

560.8

 13:58:08

XLON

920

561.0

 13:59:03

XLON

234

561.0

 13:59:03

XLON

234

561.2

 14:00:22

XLON

324

561.2

 14:00:22

XLON

948

561.0

 14:01:07

XLON

205

561.0

 14:01:07

XLON

1509

560.8

 14:01:12

XLON

750

560.8

 14:01:12

XLON

829

560.8

 14:02:09

XLON

395

560.8

 14:02:09

XLON

258

560.4

 14:04:08

XLON

15

560.2

 14:05:14

XLON

1240

560.2

 14:05:14

XLON

1196

560.2

 14:07:34

XLON

1195

560.2

 14:10:29

XLON

426

560.4

 14:12:16

XLON

783

560.4

 14:12:16

XLON

1262

560.2

 14:12:17

XLON

1178

559.6

 14:12:54

XLON

632

559.2

 14:14:23

XLON

683

559.2

 14:14:23

XLON

576

559.4

 14:16:02

XLON

670

559.4

 14:16:02

XLON

996

559.4

 14:18:40

XLON

187

559.4

 14:18:40

XLON

353

559.2

 14:20:13

XLON

790

559.2

 14:20:13

XLON

421

560.0

 14:24:50

XLON

421

560.0

 14:24:50

XLON

421

560.0

 14:24:50

XLON

421

560.0

 14:24:50

XLON

478

559.8

 14:26:00

XLON

421

560.0

 14:27:57

XLON

421

560.0

 14:28:01

XLON

421

560.0

 14:28:01

XLON

445

560.0

 14:28:01

XLON

445

560.0

 14:28:01

XLON

445

560.0

 14:28:01

XLON

374

560.4

 14:29:12

XLON

159

560.4

 14:29:24

XLON

264

560.4

 14:30:00

XLON

842

560.4

 14:30:00

XLON

842

560.4

 14:30:00

XLON

842

560.4

 14:30:00

XLON

842

560.4

 14:30:00

XLON

1327

560.4

 14:30:44

XLON

339

560.4

 14:30:44

XLON

750

560.4

 14:30:44

XLON

233

560.4

 14:30:44

XLON

864

560.4

 14:30:44

XLON

464

560.4

 14:30:44

XLON

363

560.0

 14:31:10

XLON

904

560.0

 14:31:10

XLON

1330

559.8

 14:31:56

XLON

500

560.4

 14:33:31

XLON

550

561.0

 14:34:49

XLON

159

561.0

 14:34:49

XLON

814

561.0

 14:34:49

XLON

18

561.0

 14:34:49

XLON

598

561.0

 14:34:50

XLON

814

561.0

 14:34:50

XLON

19

561.0

 14:34:50

XLON

470

561.0

 14:34:50

XLON

597

561.0

 14:34:50

XLON

69

561.0

 14:35:03

XLON

121

561.0

 14:35:03

XLON

597

561.0

 14:35:03

XLON

926

560.8

 14:35:06

XLON

308

560.8

 14:35:06

XLON

156

561.0

 14:37:03

XLON

142

561.0

 14:37:03

XLON

1259

561.0

 14:38:01

XLON

531

560.8

 14:38:08

XLON

880

560.8

 14:38:08

XLON

1596

560.8

 14:40:17

XLON

426

560.8

 14:40:34

XLON

597

560.8

 14:40:34

XLON

598

560.8

 14:40:34

XLON

1232

560.8

 14:40:34

XLON

125

560.8

 14:40:34

XLON

3

560.8

 14:40:34

XLON

1143

560.6

 14:41:13

XLON

818

560.6

 14:42:24

XLON

338

560.6

 14:42:24

XLON

829

561.2

 14:44:42

XLON

829

561.2

 14:44:42

XLON

85

561.2

 14:44:42

XLON

744

561.2

 14:44:42

XLON

820

561.8

 14:46:04

XLON

420

561.8

 14:46:04

XLON

750

561.8

 14:46:04

XLON

1218

561.6

 14:46:09

XLON

597

562.4

 14:48:28

XLON

750

562.4

 14:48:28

XLON

923

562.2

 14:48:37

XLON

279

562.2

 14:48:37

XLON

1182

562.0

 14:49:08

XLON

264

562.8

 14:52:13

XLON

121

562.8

 14:52:30

XLON

330

562.8

 14:52:30

XLON

1260

562.8

 14:53:04

XLON

1478

562.8

 14:53:04

XLON

1211

562.8

 14:53:23

XLON

1296

563.4

 14:55:19

XLON

750

563.4

 14:55:19

XLON

356

563.4

 14:55:19

XLON

1000

563.8

 14:58:56

XLON

100

563.8

 14:58:56

XLON

176

563.8

 14:58:56

XLON

1373

563.6

 14:59:36

XLON

417

563.4

 14:59:59

XLON

130

563.4

 14:59:59

XLON

120

563.4

 14:59:59

XLON

94

563.4

 14:59:59

XLON

524

563.4

 14:59:59

XLON

372

563.2

 15:00:20

XLON

813

563.2

 15:00:20

XLON

332

562.8

 15:00:47

XLON

190

562.8

 15:00:47

XLON

1170

563.0

 15:02:12

XLON

750

563.0

 15:02:12

XLON

515

563.0

 15:02:12

XLON

20

563.0

 15:02:12

XLON

1202

562.8

 15:03:17

XLON

902

564.0

 15:04:43

XLON

121

564.0

 15:04:43

XLON

597

564.8

 15:06:15

XLON

367

564.8

 15:06:15

XLON

372

564.8

 15:06:15

XLON

121

564.8

 15:06:15

XLON

1124

564.6

 15:06:46

XLON

50

564.6

 15:06:46

XLON

1201

564.4

 15:06:47

XLON

297

564.8

 15:08:58

XLON

130

564.8

 15:08:58

XLON

207

564.8

 15:08:58

XLON

13

564.8

 15:08:58

XLON

294

564.8

 15:08:58

XLON

294

564.8

 15:08:58

XLON

1258

564.8

 15:10:29

XLON

1248

564.6

 15:11:04

XLON

202

564.6

 15:11:17

XLON

121

564.6

 15:11:17

XLON

254

564.6

 15:11:17

XLON

767

564.6

 15:11:17

XLON

1253

564.4

 15:13:32

XLON

767

564.4

 15:13:32

XLON

750

564.4

 15:13:32

XLON

1155

564.2

 15:15:32

XLON

515

564.2

 15:15:32

XLON

697

564.2

 15:15:32

XLON

2

564.4

 15:17:08

XLON

1132

564.4

 15:17:08

XLON

913

564.4

 15:18:29

XLON

364

564.4

 15:18:29

XLON

515

564.4

 15:18:29

XLON

349

564.4

 15:18:29

XLON

367

564.4

 15:18:29

XLON

43

564.4

 15:18:55

XLON

1576

565.0

 15:21:11

XLON

1000

565.0

 15:21:41

XLON

171

565.0

 15:21:41

XLON

399

564.8

 15:21:51

XLON

930

564.8

 15:21:51

XLON

1213

564.4

 15:23:35

XLON

64

566.0

 15:26:36

XLON

1000

566.0

 15:26:40

XLON

133

566.0

 15:26:40

XLON

1197

565.8

 15:26:40

XLON

1281

565.6

 15:26:40

XLON

1294

565.4

 15:26:41

XLON

100

564.6

 15:27:38

XLON

753

564.6

 15:27:59

XLON

367

564.6

 15:27:59

XLON

1328

564.6

 15:29:22

XLON

462

564.2

 15:29:39

XLON

685

563.8

 15:30:13

XLON

544

563.8

 15:30:13

XLON

1147

563.8

 15:32:04

XLON

773

563.6

 15:32:10

XLON

486

563.6

 15:32:10

XLON

663

565.4

 15:37:46

XLON

838

565.4

 15:37:46

XLON

829

565.4

 15:37:46

XLON

378

565.4

 15:37:46

XLON

1467

565.4

 15:37:46

XLON

270

565.4

 15:37:46

XLON

1142

565.4

 15:37:46

XLON

1145

565.2

 15:40:54

XLON

335

565.2

 15:40:54

XLON

597

565.2

 15:40:54

XLON

842

565.2

 15:40:54

XLON

121

565.4

 15:40:54

XLON

252

565.0

 15:40:55

XLON

918

565.0

 15:41:51

XLON

383

565.2

 15:42:55

XLON

121

565.2

 15:43:43

XLON

598

565.2

 15:43:43

XLON

1104

565.0

 15:44:30

XLON

773

564.6

 15:45:05

XLON

508

564.6

 15:45:05

XLON

1252

564.2

 15:46:11

XLON

8

564.2

 15:46:11

XLON

971

563.8

 15:48:03

XLON

378

563.8

 15:48:03

XLON

289

563.6

 15:48:19

XLON

320

563.8

 15:50:17

XLON

367

563.8

 15:50:17

XLON

480

563.8

 15:50:17

XLON

120

563.8

 15:50:17

XLON

734

563.8

 15:50:17

XLON

698

563.8

 15:52:00

XLON

698

563.8

 15:52:00

XLON

698

563.8

 15:52:00

XLON

924

564.0

 15:52:26

XLON

598

563.8

 15:53:00

XLON

1005

563.8

 15:53:00

XLON

1005

563.8

 15:53:00

XLON

1005

563.8

 15:53:00

XLON

1005

563.8

 15:54:00

XLON

109

563.8

 15:54:00

XLON

8

563.8

 15:55:17

XLON

294

563.8

 15:55:17

XLON

820

563.8

 15:55:17

XLON

906

563.8

 15:56:13

XLON

24

563.8

 15:56:13

XLON

119

563.8

 15:56:13

XLON

886

563.8

 15:56:13

XLON

26

563.8

 15:56:13

XLON

886

563.8

 15:56:13

XLON

16

563.8

 15:56:13

XLON

886

563.8

 15:56:13

XLON

886

563.8

 15:56:13

XLON

1086

563.6

 15:56:53

XLON

343

563.6

 15:57:18

XLON

892

563.6

 15:57:18

XLON

1

563.4

 15:58:26

XLON

1211

563.4

 15:58:26

XLON

632

563.4

 15:58:26

XLON

2

563.4

 15:58:26

XLON

920

563.0

 15:59:37

XLON

443

563.0

 15:59:40

XLON

1239

563.0

 15:59:40

XLON

958

563.4

 16:00:26

XLON

500

563.4

 16:00:26

XLON

1036

563.4

 16:01:26

XLON

601

563.2

 16:01:55

XLON

336

563.2

 16:01:55

XLON

204

563.2

 16:01:55

XLON

601

563.0

 16:02:41

XLON

725

563.0

 16:02:41

XLON

1640

562.8

 16:03:08

XLON

1132

563.0

 16:03:49

XLON

119

563.0

 16:03:49

XLON

1132

562.8

 16:03:55

XLON

100

562.8

 16:03:55

XLON

1772

563.0

 16:04:20

XLON

131

563.0

 16:04:20

XLON

1688

562.8

 16:06:00

XLON

110

562.4

 16:07:51

XLON

364

562.4

 16:07:51

XLON

45

562.4

 16:07:51

XLON

159

562.4

 16:07:51

XLON

464

562.4

 16:07:51

XLON

121

562.4

 16:07:51

XLON

1329

561.8

 16:09:30

XLON

728

561.8

 16:10:40

XLON

1188

561.8

 16:10:40

XLON

1224

562.0

 16:11:34

XLON

22

562.0

 16:11:34

XLON

1123

562.2

 16:12:30

XLON

899

562.2

 16:13:27

XLON

358

562.2

 16:13:27

XLON

367

562.0

 16:15:50

XLON

810

562.0

 16:15:50

XLON

1123

561.8

 16:15:52

XLON

225

561.8

 16:18:23

XLON

400

561.8

 16:18:23

XLON

1138

561.8

 16:18:23

XLON

117

561.8

 16:18:23

XLON

498

561.8

 16:19:13

XLON

100

561.8

 16:19:13

XLON

1114

561.8

 16:20:11

XLON

121

563.2

 16:23:20

XLON

321

563.2

 16:23:20

XLON

2273

563.4

 16:23:35

XLON

1000

563.4

 16:23:35

XLON

69

563.4

 16:23:35

XLON

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSTIBRTMTJBBMT
UK 100

Latest directors dealings