Transaction in Own Shares
26 November 2021
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 26 November 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 729.6270p per share:
|
Number of ordinary shares purchased: |
195,870 |
|
Highest purchase price paid per share: |
734.40p |
|
Lowest purchase price paid per share: |
722.00p |
Following the above transaction, the Company has 955,030,844 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 950,915,128 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 |
0345 111 0006 |
|
|
|
Schedule of Purchases - Individual Transactions
|
Number of shares |
Transaction price |
Time of transaction |
Execution venue |
|
800 |
722.0 |
08:05:52 |
XLON |
|
714 |
723.8 |
08:07:20 |
XLON |
|
61 |
723.8 |
08:07:20 |
XLON |
|
459 |
724.0 |
08:08:13 |
XLON |
|
305 |
724.0 |
08:08:13 |
XLON |
|
741 |
724.2 |
08:09:32 |
XLON |
|
778 |
727.2 |
08:12:51 |
XLON |
|
918 |
726.6 |
08:13:10 |
XLON |
|
762 |
728.0 |
08:15:03 |
XLON |
|
820 |
727.4 |
08:17:08 |
XLON |
|
783 |
727.4 |
08:17:08 |
XLON |
|
862 |
727.8 |
08:18:54 |
XLON |
|
753 |
726.2 |
08:20:07 |
XLON |
|
272 |
727.4 |
08:23:03 |
XLON |
|
574 |
727.4 |
08:23:03 |
XLON |
|
851 |
727.0 |
08:24:01 |
XLON |
|
258 |
726.6 |
08:26:08 |
XLON |
|
531 |
726.6 |
08:26:42 |
XLON |
|
223 |
726.4 |
08:28:02 |
XLON |
|
22 |
726.4 |
08:28:02 |
XLON |
|
829 |
725.8 |
08:28:14 |
XLON |
|
758 |
727.8 |
08:31:13 |
XLON |
|
826 |
727.0 |
08:33:02 |
XLON |
|
719 |
726.0 |
08:34:33 |
XLON |
|
868 |
725.8 |
08:37:29 |
XLON |
|
234 |
725.8 |
08:37:29 |
XLON |
|
558 |
725.8 |
08:37:29 |
XLON |
|
705 |
730.0 |
08:42:24 |
XLON |
|
702 |
730.0 |
08:42:24 |
XLON |
|
550 |
729.8 |
08:42:24 |
XLON |
|
238 |
730.0 |
08:42:24 |
XLON |
|
118 |
729.0 |
08:42:43 |
XLON |
|
300 |
729.0 |
08:42:43 |
XLON |
|
407 |
729.0 |
08:42:43 |
XLON |
|
699 |
729.0 |
08:45:53 |
XLON |
|
816 |
729.0 |
08:45:53 |
XLON |
|
550 |
728.2 |
08:46:39 |
XLON |
|
167 |
728.4 |
08:46:39 |
XLON |
|
775 |
730.6 |
08:47:47 |
XLON |
|
214 |
730.4 |
08:47:48 |
XLON |
|
550 |
730.4 |
08:47:48 |
XLON |
|
723 |
730.4 |
08:48:22 |
XLON |
|
846 |
730.8 |
08:49:01 |
XLON |
|
312 |
731.4 |
08:49:41 |
XLON |
|
497 |
731.4 |
08:49:41 |
XLON |
|
443 |
731.4 |
08:49:41 |
XLON |
|
300 |
731.4 |
08:49:41 |
XLON |
|
733 |
731.2 |
08:49:43 |
XLON |
|
809 |
730.4 |
08:51:07 |
XLON |
|
766 |
731.2 |
08:52:06 |
XLON |
|
68 |
731.4 |
08:52:06 |
XLON |
|
658 |
731.4 |
08:52:06 |
XLON |
|
803 |
730.2 |
08:56:33 |
XLON |
|
743 |
729.4 |
09:00:12 |
XLON |
|
69 |
729.4 |
09:00:12 |
XLON |
|
726 |
729.4 |
09:01:38 |
XLON |
|
868 |
729.6 |
09:02:46 |
XLON |
|
845 |
730.6 |
09:05:53 |
XLON |
|
265 |
730.2 |
09:05:53 |
XLON |
|
563 |
730.2 |
09:05:53 |
XLON |
|
561 |
728.0 |
09:08:03 |
XLON |
|
211 |
728.0 |
09:08:03 |
XLON |
|
49 |
727.2 |
09:08:20 |
XLON |
|
798 |
727.2 |
09:08:20 |
XLON |
|
745 |
729.4 |
09:12:01 |
XLON |
|
795 |
731.2 |
09:14:51 |
XLON |
|
722 |
730.8 |
09:15:01 |
XLON |
|
433 |
729.8 |
09:16:32 |
XLON |
|
76 |
729.8 |
09:16:34 |
XLON |
|
224 |
729.8 |
09:16:34 |
XLON |
|
808 |
732.8 |
09:24:04 |
XLON |
|
752 |
732.4 |
09:24:22 |
XLON |
|
711 |
732.6 |
09:24:54 |
XLON |
|
822 |
732.4 |
09:27:16 |
XLON |
|
781 |
731.6 |
09:30:29 |
XLON |
|
861 |
730.0 |
09:34:21 |
XLON |
|
164 |
729.0 |
09:37:45 |
XLON |
|
75 |
729.0 |
09:37:45 |
XLON |
|
227 |
729.0 |
09:37:45 |
XLON |
|
393 |
729.0 |
09:37:45 |
XLON |
|
793 |
728.6 |
09:41:19 |
XLON |
|
843 |
728.0 |
09:46:09 |
XLON |
|
782 |
727.6 |
09:46:09 |
XLON |
|
193 |
728.2 |
09:49:23 |
XLON |
|
607 |
728.2 |
09:49:23 |
XLON |
|
715 |
727.8 |
09:51:02 |
XLON |
|
765 |
727.4 |
09:51:02 |
XLON |
|
742 |
729.8 |
09:54:03 |
XLON |
|
336 |
730.0 |
09:54:03 |
XLON |
|
186 |
730.0 |
09:54:03 |
XLON |
|
300 |
730.0 |
09:54:03 |
XLON |
|
851 |
729.6 |
09:55:29 |
XLON |
|
597 |
729.4 |
09:56:04 |
XLON |
|
186 |
729.4 |
09:56:04 |
XLON |
|
42 |
729.4 |
09:56:04 |
XLON |
|
786 |
728.8 |
09:57:07 |
XLON |
|
835 |
727.8 |
10:01:13 |
XLON |
|
788 |
727.8 |
10:03:04 |
XLON |
|
823 |
727.6 |
10:05:37 |
XLON |
|
554 |
726.4 |
10:09:11 |
XLON |
|
305 |
726.4 |
10:09:11 |
XLON |
|
21 |
725.8 |
10:11:04 |
XLON |
|
726 |
725.8 |
10:11:04 |
XLON |
|
747 |
727.8 |
10:16:59 |
XLON |
|
494 |
727.8 |
10:16:59 |
XLON |
|
300 |
727.8 |
10:16:59 |
XLON |
|
765 |
728.4 |
10:22:10 |
XLON |
|
762 |
729.2 |
10:23:01 |
XLON |
|
853 |
729.2 |
10:24:35 |
XLON |
|
424 |
729.4 |
10:30:03 |
XLON |
|
354 |
729.4 |
10:30:03 |
XLON |
|
728 |
728.6 |
10:31:43 |
XLON |
|
362 |
729.0 |
10:36:05 |
XLON |
|
504 |
729.0 |
10:36:05 |
XLON |
|
729 |
728.8 |
10:38:35 |
XLON |
|
747 |
728.2 |
10:42:26 |
XLON |
|
829 |
727.4 |
10:44:23 |
XLON |
|
781 |
726.6 |
10:46:07 |
XLON |
|
711 |
727.0 |
10:49:19 |
XLON |
|
72 |
726.8 |
10:49:40 |
XLON |
|
704 |
726.8 |
10:49:40 |
XLON |
|
732 |
727.0 |
10:52:31 |
XLON |
|
786 |
726.6 |
10:54:13 |
XLON |
|
477 |
726.6 |
10:54:13 |
XLON |
|
300 |
726.6 |
10:54:13 |
XLON |
|
711 |
726.8 |
10:58:59 |
XLON |
|
263 |
726.8 |
10:58:59 |
XLON |
|
550 |
726.8 |
10:58:59 |
XLON |
|
300 |
727.2 |
11:00:02 |
XLON |
|
300 |
727.4 |
11:01:01 |
XLON |
|
306 |
727.8 |
11:02:26 |
XLON |
|
358 |
727.8 |
11:02:26 |
XLON |
|
108 |
727.8 |
11:02:26 |
XLON |
|
550 |
727.4 |
11:03:03 |
XLON |
|
845 |
729.8 |
11:06:11 |
XLON |
|
748 |
730.4 |
11:08:34 |
XLON |
|
63 |
729.8 |
11:10:51 |
XLON |
|
263 |
729.8 |
11:10:51 |
XLON |
|
144 |
729.8 |
11:10:51 |
XLON |
|
61 |
729.8 |
11:10:51 |
XLON |
|
79 |
729.8 |
11:10:51 |
XLON |
|
118 |
729.8 |
11:10:51 |
XLON |
|
715 |
729.6 |
11:10:53 |
XLON |
|
742 |
729.6 |
11:13:45 |
XLON |
|
89 |
730.4 |
11:15:47 |
XLON |
|
151 |
730.4 |
11:15:47 |
XLON |
|
531 |
730.4 |
11:15:47 |
XLON |
|
16 |
730.4 |
11:15:47 |
XLON |
|
570 |
731.8 |
11:22:01 |
XLON |
|
88 |
731.8 |
11:22:01 |
XLON |
|
178 |
731.8 |
11:22:01 |
XLON |
|
300 |
731.8 |
11:24:07 |
XLON |
|
75 |
730.8 |
11:24:26 |
XLON |
|
856 |
731.0 |
11:26:39 |
XLON |
|
129 |
730.4 |
11:29:06 |
XLON |
|
657 |
730.4 |
11:29:06 |
XLON |
|
181 |
730.6 |
11:29:06 |
XLON |
|
550 |
730.6 |
11:29:06 |
XLON |
|
229 |
729.8 |
11:34:44 |
XLON |
|
300 |
729.8 |
11:34:44 |
XLON |
|
300 |
729.4 |
11:36:34 |
XLON |
|
830 |
729.6 |
11:39:45 |
XLON |
|
300 |
730.6 |
11:42:47 |
XLON |
|
340 |
730.4 |
11:42:47 |
XLON |
|
148 |
730.4 |
11:42:47 |
XLON |
|
300 |
730.4 |
11:42:47 |
XLON |
|
772 |
729.8 |
11:46:51 |
XLON |
|
300 |
730.0 |
11:50:41 |
XLON |
|
550 |
729.8 |
11:51:03 |
XLON |
|
175 |
729.8 |
11:51:03 |
XLON |
|
300 |
730.2 |
11:56:00 |
XLON |
|
527 |
730.4 |
11:56:55 |
XLON |
|
337 |
730.4 |
11:56:55 |
XLON |
|
830 |
730.4 |
11:58:20 |
XLON |
|
709 |
729.8 |
12:00:53 |
XLON |
|
333 |
730.4 |
12:03:36 |
XLON |
|
25 |
730.4 |
12:03:36 |
XLON |
|
300 |
730.6 |
12:04:36 |
XLON |
|
300 |
730.6 |
12:04:36 |
XLON |
|
300 |
730.6 |
12:04:36 |
XLON |
|
550 |
730.8 |
12:05:01 |
XLON |
|
33 |
731.0 |
12:08:09 |
XLON |
|
550 |
731.0 |
12:08:09 |
XLON |
|
736 |
730.8 |
12:11:30 |
XLON |
|
819 |
730.4 |
12:15:30 |
XLON |
|
230 |
729.8 |
12:19:41 |
XLON |
|
534 |
729.8 |
12:19:41 |
XLON |
|
249 |
729.4 |
12:23:47 |
XLON |
|
550 |
729.4 |
12:23:47 |
XLON |
|
786 |
729.6 |
12:28:13 |
XLON |
|
719 |
729.8 |
12:30:41 |
XLON |
|
783 |
729.6 |
12:36:46 |
XLON |
|
763 |
729.8 |
12:38:05 |
XLON |
|
853 |
729.2 |
12:40:31 |
XLON |
|
727 |
729.6 |
12:50:12 |
XLON |
|
710 |
729.8 |
12:51:15 |
XLON |
|
695 |
729.8 |
12:53:04 |
XLON |
|
122 |
729.8 |
12:53:04 |
XLON |
|
807 |
729.4 |
12:57:44 |
XLON |
|
841 |
730.0 |
13:01:12 |
XLON |
|
826 |
729.6 |
13:05:31 |
XLON |
|
550 |
729.8 |
13:07:52 |
XLON |
|
271 |
730.0 |
13:07:52 |
XLON |
|
834 |
728.4 |
13:11:29 |
XLON |
|
356 |
728.6 |
13:13:35 |
XLON |
|
354 |
728.6 |
13:13:35 |
XLON |
|
899 |
730.0 |
13:22:30 |
XLON |
|
813 |
729.8 |
13:25:49 |
XLON |
|
759 |
729.4 |
13:26:29 |
XLON |
|
591 |
728.6 |
13:29:07 |
XLON |
|
227 |
728.6 |
13:29:07 |
XLON |
|
522 |
728.6 |
13:34:01 |
XLON |
|
300 |
728.6 |
13:34:01 |
XLON |
|
804 |
728.6 |
13:34:45 |
XLON |
|
642 |
729.6 |
13:39:17 |
XLON |
|
103 |
729.6 |
13:39:17 |
XLON |
|
825 |
729.2 |
13:45:22 |
XLON |
|
760 |
729.2 |
13:45:22 |
XLON |
|
260 |
728.8 |
13:47:23 |
XLON |
|
496 |
728.8 |
13:47:23 |
XLON |
|
724 |
728.8 |
13:49:25 |
XLON |
|
701 |
729.2 |
13:52:05 |
XLON |
|
145 |
729.6 |
13:55:40 |
XLON |
|
208 |
729.6 |
13:55:40 |
XLON |
|
804 |
729.4 |
13:56:09 |
XLON |
|
780 |
729.2 |
13:59:00 |
XLON |
|
843 |
729.4 |
14:00:56 |
XLON |
|
322 |
729.2 |
14:03:09 |
XLON |
|
539 |
729.2 |
14:03:09 |
XLON |
|
856 |
729.0 |
14:04:59 |
XLON |
|
833 |
729.2 |
14:09:19 |
XLON |
|
132 |
729.2 |
14:10:30 |
XLON |
|
688 |
729.2 |
14:10:30 |
XLON |
|
55 |
729.2 |
14:14:29 |
XLON |
|
300 |
729.2 |
14:14:29 |
XLON |
|
300 |
729.2 |
14:14:29 |
XLON |
|
805 |
728.8 |
14:15:02 |
XLON |
|
705 |
730.0 |
14:17:08 |
XLON |
|
282 |
729.6 |
14:17:42 |
XLON |
|
478 |
729.6 |
14:17:42 |
XLON |
|
757 |
730.2 |
14:20:23 |
XLON |
|
947 |
732.0 |
14:26:11 |
XLON |
|
858 |
732.2 |
14:26:11 |
XLON |
|
123 |
731.8 |
14:26:11 |
XLON |
|
321 |
731.8 |
14:26:11 |
XLON |
|
121 |
732.0 |
14:26:11 |
XLON |
|
300 |
732.0 |
14:26:11 |
XLON |
|
803 |
731.4 |
14:28:59 |
XLON |
|
729 |
731.6 |
14:30:30 |
XLON |
|
152 |
731.2 |
14:30:30 |
XLON |
|
654 |
731.2 |
14:30:31 |
XLON |
|
300 |
732.2 |
14:31:29 |
XLON |
|
11 |
732.4 |
14:32:20 |
XLON |
|
813 |
732.4 |
14:32:40 |
XLON |
|
402 |
732.2 |
14:33:04 |
XLON |
|
226 |
732.2 |
14:33:04 |
XLON |
|
138 |
732.2 |
14:33:04 |
XLON |
|
425 |
732.2 |
14:35:06 |
XLON |
|
53 |
732.2 |
14:35:06 |
XLON |
|
63 |
732.2 |
14:35:06 |
XLON |
|
647 |
732.8 |
14:36:58 |
XLON |
|
1222 |
734.0 |
14:39:31 |
XLON |
|
939 |
733.8 |
14:39:33 |
XLON |
|
102 |
733.8 |
14:39:33 |
XLON |
|
651 |
733.8 |
14:39:33 |
XLON |
|
1 |
733.8 |
14:40:37 |
XLON |
|
22 |
734.0 |
14:40:37 |
XLON |
|
406 |
734.0 |
14:40:37 |
XLON |
|
300 |
734.0 |
14:40:37 |
XLON |
|
756 |
732.4 |
14:42:52 |
XLON |
|
300 |
732.2 |
14:45:02 |
XLON |
|
14 |
732.0 |
14:45:26 |
XLON |
|
854 |
732.0 |
14:45:26 |
XLON |
|
348 |
732.2 |
14:45:26 |
XLON |
|
300 |
732.2 |
14:45:26 |
XLON |
|
808 |
730.4 |
14:47:46 |
XLON |
|
669 |
730.6 |
14:48:51 |
XLON |
|
59 |
730.6 |
14:49:01 |
XLON |
|
843 |
730.2 |
14:50:22 |
XLON |
|
43 |
731.4 |
14:53:00 |
XLON |
|
796 |
732.0 |
14:54:02 |
XLON |
|
832 |
731.8 |
14:54:24 |
XLON |
|
777 |
732.2 |
14:55:30 |
XLON |
|
700 |
733.0 |
14:56:23 |
XLON |
|
806 |
733.2 |
14:58:15 |
XLON |
|
550 |
734.2 |
14:59:56 |
XLON |
|
160 |
734.4 |
14:59:56 |
XLON |
|
140 |
734.4 |
14:59:56 |
XLON |
|
300 |
734.4 |
14:59:56 |
XLON |
|
698 |
733.6 |
15:00:36 |
XLON |
|
701 |
733.0 |
15:02:13 |
XLON |
|
817 |
733.0 |
15:03:23 |
XLON |
|
748 |
733.0 |
15:04:54 |
XLON |
|
143 |
733.2 |
15:05:34 |
XLON |
|
42 |
733.2 |
15:05:34 |
XLON |
|
554 |
733.2 |
15:05:34 |
XLON |
|
344 |
733.6 |
15:07:18 |
XLON |
|
516 |
733.6 |
15:07:18 |
XLON |
|
561 |
733.6 |
15:08:24 |
XLON |
|
300 |
733.6 |
15:08:24 |
XLON |
|
778 |
733.6 |
15:09:12 |
XLON |
|
725 |
732.8 |
15:10:39 |
XLON |
|
709 |
731.8 |
15:11:17 |
XLON |
|
781 |
731.0 |
15:11:58 |
XLON |
|
628 |
730.6 |
15:14:02 |
XLON |
|
107 |
730.6 |
15:14:02 |
XLON |
|
697 |
731.0 |
15:15:39 |
XLON |
|
573 |
730.8 |
15:16:07 |
XLON |
|
174 |
730.8 |
15:16:07 |
XLON |
|
815 |
730.2 |
15:17:50 |
XLON |
|
844 |
729.8 |
15:19:20 |
XLON |
|
822 |
731.0 |
15:22:20 |
XLON |
|
300 |
731.0 |
15:22:31 |
XLON |
|
4 |
730.6 |
15:22:34 |
XLON |
|
755 |
730.6 |
15:22:34 |
XLON |
|
260 |
731.0 |
15:24:42 |
XLON |
|
584 |
731.0 |
15:24:42 |
XLON |
|
740 |
731.0 |
15:24:42 |
XLON |
|
300 |
730.2 |
15:26:07 |
XLON |
|
809 |
729.8 |
15:26:37 |
XLON |
|
738 |
729.6 |
15:27:57 |
XLON |
|
801 |
730.0 |
15:30:04 |
XLON |
|
300 |
730.0 |
15:32:17 |
XLON |
|
858 |
730.8 |
15:33:55 |
XLON |
|
236 |
730.8 |
15:33:55 |
XLON |
|
286 |
730.8 |
15:33:55 |
XLON |
|
256 |
730.8 |
15:33:55 |
XLON |
|
300 |
730.8 |
15:33:55 |
XLON |
|
412 |
730.6 |
15:35:55 |
XLON |
|
345 |
730.6 |
15:35:55 |
XLON |
|
723 |
730.0 |
15:36:00 |
XLON |
|
300 |
730.4 |
15:39:47 |
XLON |
|
300 |
730.4 |
15:39:47 |
XLON |
|
300 |
730.4 |
15:39:47 |
XLON |
|
721 |
730.0 |
15:39:59 |
XLON |
|
718 |
729.6 |
15:41:22 |
XLON |
|
846 |
729.4 |
15:43:10 |
XLON |
|
699 |
729.6 |
15:44:01 |
XLON |
|
813 |
729.2 |
15:45:12 |
XLON |
|
735 |
728.8 |
15:46:40 |
XLON |
|
94 |
727.8 |
15:49:20 |
XLON |
|
698 |
727.8 |
15:49:20 |
XLON |
|
700 |
728.2 |
15:50:54 |
XLON |
|
1074 |
730.0 |
15:53:42 |
XLON |
|
300 |
730.0 |
15:53:42 |
XLON |
|
706 |
730.0 |
15:53:57 |
XLON |
|
772 |
729.4 |
15:55:22 |
XLON |
|
1230 |
729.4 |
15:58:25 |
XLON |
|
771 |
729.8 |
15:59:17 |
XLON |
|
300 |
730.0 |
16:00:25 |
XLON |
|
867 |
729.8 |
16:00:38 |
XLON |
|
809 |
729.4 |
16:02:49 |
XLON |
|
6 |
730.0 |
16:03:44 |
XLON |
|
300 |
730.0 |
16:03:44 |
XLON |
|
550 |
730.0 |
16:03:44 |
XLON |
|
439 |
729.6 |
16:05:35 |
XLON |
|
264 |
729.6 |
16:05:35 |
XLON |
|
719 |
729.4 |
16:06:20 |
XLON |
|
715 |
729.4 |
16:07:38 |
XLON |
|
488 |
729.2 |
16:08:17 |
XLON |
|
698 |
729.8 |
16:09:35 |
XLON |
|
797 |
729.8 |
16:10:29 |
XLON |
|
770 |
729.2 |
16:11:13 |
XLON |
|
778 |
728.6 |
16:12:25 |
XLON |
|
471 |
728.6 |
16:12:53 |
XLON |
|
526 |
728.2 |
16:13:12 |
XLON |
|
212 |
727.2 |
16:17:43 |
XLON |
|
1071 |
727.4 |
16:17:43 |
XLON |
|
245 |
727.4 |
16:17:43 |
XLON |
|
102 |
727.4 |
16:17:43 |
XLON |
|
346 |
727.4 |
16:17:43 |
XLON |
|
300 |
727.4 |
16:17:43 |
XLON |
|
768 |
727.4 |
16:17:43 |
XLON |
|
2826 |
727.4 |
16:17:43 |
XLON |
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.
Latest directors dealings
- 55 seconds ago Sage Group
- 1 minute ago NATWEST GROUP
- 14 minutes ago Kier Group
- 35 minutes ago BAE Systems
- 46 minutes ago SSP Group