7 February 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 7 February 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 656.1081p per share:
Number of ordinary shares purchased: |
140,000 |
Highest purchase price paid per share: |
661.60p |
Lowest purchase price paid per share: |
652.60p
|
Following the above transaction, the Company has 949,979,514 ordinary shares in issue and holds 3,924,161 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 946,055,353 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 |
855 |
661.6 |
08:08:10 |
XLON |
677 |
661.0 |
08:09:10 |
XLON |
163 |
661.0 |
08:09:10 |
XLON |
850 |
661.2 |
08:13:29 |
XLON |
321 |
657.0 |
08:28:19 |
XLON |
195 |
657.0 |
08:31:31 |
XLON |
341 |
657.0 |
08:31:31 |
XLON |
373 |
656.6 |
08:40:31 |
XLON |
165 |
656.6 |
08:40:31 |
XLON |
364 |
656.6 |
08:40:31 |
XLON |
164 |
659.2 |
08:53:35 |
XLON |
54 |
659.2 |
08:53:35 |
XLON |
208 |
659.2 |
08:53:35 |
XLON |
352 |
659.2 |
08:53:35 |
XLON |
302 |
659.0 |
08:53:57 |
XLON |
575 |
659.0 |
08:53:57 |
XLON |
894 |
658.2 |
09:00:08 |
XLON |
6 |
658.4 |
09:08:37 |
XLON |
740 |
658.4 |
09:08:37 |
XLON |
403 |
657.6 |
09:11:24 |
XLON |
479 |
657.6 |
09:11:24 |
XLON |
858 |
657.6 |
09:12:44 |
XLON |
761 |
658.4 |
09:18:01 |
XLON |
866 |
658.2 |
09:24:06 |
XLON |
37 |
658.2 |
09:24:06 |
XLON |
803 |
658.2 |
09:34:05 |
XLON |
893 |
658.0 |
09:41:30 |
XLON |
836 |
656.4 |
09:59:49 |
XLON |
74 |
656.4 |
09:59:49 |
XLON |
105 |
656.4 |
09:59:49 |
XLON |
820 |
656.4 |
09:59:49 |
XLON |
118 |
656.0 |
10:04:17 |
XLON |
631 |
656.0 |
10:04:17 |
XLON |
240 |
656.6 |
10:16:08 |
XLON |
501 |
656.6 |
10:16:08 |
XLON |
797 |
657.0 |
10:19:16 |
XLON |
70 |
657.0 |
10:19:16 |
XLON |
809 |
657.0 |
10:19:33 |
XLON |
746 |
657.6 |
10:26:06 |
XLON |
813 |
657.2 |
10:31:33 |
XLON |
623 |
657.2 |
10:35:02 |
XLON |
258 |
657.2 |
10:35:02 |
XLON |
863 |
656.8 |
10:43:32 |
XLON |
914 |
656.4 |
10:47:06 |
XLON |
912 |
655.6 |
10:53:10 |
XLON |
528 |
656.0 |
10:54:05 |
XLON |
234 |
656.0 |
10:54:05 |
XLON |
720 |
654.8 |
11:02:42 |
XLON |
162 |
654.8 |
11:02:42 |
XLON |
748 |
655.0 |
11:05:35 |
XLON |
125 |
655.0 |
11:05:35 |
XLON |
885 |
654.8 |
11:07:43 |
XLON |
281 |
655.4 |
11:14:10 |
XLON |
586 |
655.4 |
11:14:10 |
XLON |
467 |
655.8 |
11:22:25 |
XLON |
466 |
656.6 |
11:28:19 |
XLON |
438 |
656.6 |
11:28:19 |
XLON |
871 |
656.4 |
11:28:19 |
XLON |
172 |
656.6 |
11:31:46 |
XLON |
400 |
656.6 |
11:31:46 |
XLON |
819 |
657.2 |
11:36:13 |
XLON |
813 |
656.8 |
11:43:07 |
XLON |
189 |
656.8 |
11:45:44 |
XLON |
600 |
656.8 |
11:45:44 |
XLON |
796 |
656.2 |
11:54:23 |
XLON |
90 |
656.2 |
11:54:23 |
XLON |
491 |
655.8 |
11:57:38 |
XLON |
278 |
655.8 |
11:57:38 |
XLON |
845 |
655.6 |
12:00:42 |
XLON |
201 |
655.8 |
12:03:12 |
XLON |
600 |
655.8 |
12:03:12 |
XLON |
209 |
656.2 |
12:15:35 |
XLON |
400 |
656.2 |
12:16:15 |
XLON |
228 |
656.2 |
12:16:15 |
XLON |
54 |
656.2 |
12:16:15 |
XLON |
100 |
656.2 |
12:16:15 |
XLON |
108 |
656.2 |
12:16:15 |
XLON |
440 |
656.2 |
12:20:10 |
XLON |
203 |
656.2 |
12:20:10 |
XLON |
9 |
656.2 |
12:22:10 |
XLON |
150 |
656.2 |
12:22:10 |
XLON |
400 |
656.4 |
12:23:27 |
XLON |
600 |
656.4 |
12:23:27 |
XLON |
363 |
656.2 |
12:24:43 |
XLON |
400 |
656.2 |
12:24:43 |
XLON |
46 |
656.2 |
12:34:26 |
XLON |
551 |
656.2 |
12:34:26 |
XLON |
205 |
656.2 |
12:34:26 |
XLON |
807 |
656.2 |
12:36:46 |
XLON |
400 |
656.4 |
12:38:25 |
XLON |
101 |
656.4 |
12:38:25 |
XLON |
217 |
656.4 |
12:38:25 |
XLON |
809 |
656.2 |
12:38:40 |
XLON |
400 |
656.4 |
12:50:30 |
XLON |
400 |
656.4 |
12:50:30 |
XLON |
400 |
656.4 |
12:50:30 |
XLON |
27 |
656.6 |
12:52:05 |
XLON |
279 |
656.6 |
12:52:53 |
XLON |
381 |
656.6 |
12:52:53 |
XLON |
279 |
656.6 |
12:54:21 |
XLON |
283 |
656.6 |
12:54:21 |
XLON |
6 |
656.6 |
12:56:21 |
XLON |
1 |
656.6 |
12:56:21 |
XLON |
307 |
656.6 |
12:56:32 |
XLON |
1 |
656.6 |
12:57:32 |
XLON |
35 |
656.6 |
12:57:43 |
XLON |
168 |
656.6 |
12:57:47 |
XLON |
400 |
656.6 |
12:57:47 |
XLON |
337 |
656.6 |
12:57:47 |
XLON |
868 |
656.2 |
12:57:48 |
XLON |
826 |
655.8 |
13:00:05 |
XLON |
910 |
656.4 |
13:02:05 |
XLON |
400 |
656.6 |
13:04:44 |
XLON |
600 |
656.4 |
13:06:25 |
XLON |
175 |
656.6 |
13:06:25 |
XLON |
903 |
656.4 |
13:09:50 |
XLON |
207 |
656.4 |
13:17:07 |
XLON |
400 |
656.4 |
13:17:07 |
XLON |
44 |
656.4 |
13:17:07 |
XLON |
400 |
656.4 |
13:17:07 |
XLON |
199 |
656.4 |
13:17:07 |
XLON |
271 |
656.4 |
13:17:07 |
XLON |
408 |
657.6 |
13:21:40 |
XLON |
413 |
657.6 |
13:21:40 |
XLON |
893 |
657.6 |
13:24:01 |
XLON |
497 |
657.6 |
13:25:22 |
XLON |
261 |
657.6 |
13:25:22 |
XLON |
816 |
657.6 |
13:25:22 |
XLON |
471 |
657.6 |
13:26:56 |
XLON |
289 |
657.6 |
13:26:56 |
XLON |
255 |
657.6 |
13:28:55 |
XLON |
600 |
657.6 |
13:30:33 |
XLON |
500 |
657.6 |
13:31:53 |
XLON |
400 |
657.6 |
13:31:53 |
XLON |
898 |
657.0 |
13:35:09 |
XLON |
400 |
656.6 |
13:42:17 |
XLON |
333 |
656.6 |
13:43:18 |
XLON |
115 |
656.6 |
13:43:18 |
XLON |
333 |
656.6 |
13:43:18 |
XLON |
400 |
656.6 |
13:43:19 |
XLON |
331 |
656.4 |
13:44:45 |
XLON |
418 |
656.4 |
13:44:45 |
XLON |
891 |
656.4 |
13:44:45 |
XLON |
359 |
656.2 |
13:45:16 |
XLON |
428 |
656.2 |
13:45:16 |
XLON |
883 |
655.8 |
13:46:56 |
XLON |
400 |
656.2 |
13:54:13 |
XLON |
963 |
656.4 |
13:55:27 |
XLON |
137 |
656.4 |
13:55:27 |
XLON |
915 |
656.4 |
13:57:18 |
XLON |
859 |
656.6 |
13:57:28 |
XLON |
595 |
656.4 |
13:57:37 |
XLON |
253 |
656.4 |
13:57:37 |
XLON |
822 |
657.2 |
14:00:22 |
XLON |
55 |
656.4 |
14:03:49 |
XLON |
1065 |
656.8 |
14:07:35 |
XLON |
400 |
656.8 |
14:10:18 |
XLON |
400 |
656.8 |
14:12:18 |
XLON |
314 |
656.8 |
14:12:18 |
XLON |
82 |
656.8 |
14:12:18 |
XLON |
751 |
656.6 |
14:13:13 |
XLON |
400 |
656.6 |
14:15:09 |
XLON |
91 |
656.6 |
14:15:09 |
XLON |
1217 |
656.4 |
14:15:11 |
XLON |
817 |
656.2 |
14:15:12 |
XLON |
223 |
656.2 |
14:21:02 |
XLON |
550 |
656.2 |
14:21:02 |
XLON |
115 |
656.2 |
14:21:02 |
XLON |
400 |
656.2 |
14:24:48 |
XLON |
76 |
656.2 |
14:24:48 |
XLON |
76 |
656.2 |
14:24:51 |
XLON |
400 |
656.2 |
14:26:00 |
XLON |
325 |
656.2 |
14:26:00 |
XLON |
789 |
656.0 |
14:26:06 |
XLON |
130 |
656.0 |
14:26:06 |
XLON |
73 |
656.0 |
14:26:06 |
XLON |
771 |
656.0 |
14:28:28 |
XLON |
356 |
656.2 |
14:28:28 |
XLON |
73 |
656.2 |
14:28:28 |
XLON |
61 |
656.2 |
14:28:28 |
XLON |
320 |
656.2 |
14:28:28 |
XLON |
930 |
655.8 |
14:30:53 |
XLON |
309 |
655.8 |
14:30:53 |
XLON |
682 |
655.8 |
14:30:54 |
XLON |
832 |
655.8 |
14:30:54 |
XLON |
8 |
655.8 |
14:30:54 |
XLON |
920 |
655.6 |
14:33:16 |
XLON |
1003 |
655.6 |
14:33:37 |
XLON |
448 |
655.6 |
14:33:37 |
XLON |
400 |
655.6 |
14:33:37 |
XLON |
249 |
655.2 |
14:34:10 |
XLON |
235 |
655.2 |
14:34:10 |
XLON |
179 |
655.2 |
14:34:10 |
XLON |
192 |
655.2 |
14:34:10 |
XLON |
151 |
656.4 |
14:36:53 |
XLON |
402 |
656.4 |
14:36:53 |
XLON |
122 |
656.4 |
14:36:53 |
XLON |
122 |
656.4 |
14:36:53 |
XLON |
52 |
656.4 |
14:36:53 |
XLON |
43 |
656.4 |
14:36:53 |
XLON |
676 |
656.8 |
14:37:38 |
XLON |
136 |
656.8 |
14:37:38 |
XLON |
798 |
656.6 |
14:38:46 |
XLON |
341 |
656.8 |
14:40:10 |
XLON |
547 |
656.8 |
14:40:10 |
XLON |
688 |
656.4 |
14:43:15 |
XLON |
170 |
656.4 |
14:43:21 |
XLON |
885 |
656.2 |
14:43:31 |
XLON |
813 |
655.8 |
14:45:26 |
XLON |
67 |
656.2 |
14:46:55 |
XLON |
38 |
656.2 |
14:46:55 |
XLON |
38 |
656.2 |
14:46:55 |
XLON |
38 |
656.2 |
14:46:55 |
XLON |
38 |
656.2 |
14:46:55 |
XLON |
38 |
656.2 |
14:46:55 |
XLON |
38 |
656.2 |
14:46:55 |
XLON |
38 |
656.2 |
14:46:55 |
XLON |
65 |
656.4 |
14:47:10 |
XLON |
291 |
656.4 |
14:47:10 |
XLON |
67 |
656.4 |
14:47:28 |
XLON |
297 |
656.4 |
14:47:28 |
XLON |
1176 |
656.2 |
14:48:48 |
XLON |
618 |
656.2 |
14:49:29 |
XLON |
195 |
656.2 |
14:50:02 |
XLON |
400 |
656.6 |
14:50:35 |
XLON |
101 |
656.6 |
14:50:35 |
XLON |
278 |
656.6 |
14:50:35 |
XLON |
298 |
657.4 |
14:52:17 |
XLON |
169 |
657.4 |
14:52:17 |
XLON |
60 |
657.4 |
14:52:17 |
XLON |
72 |
657.4 |
14:52:17 |
XLON |
325 |
657.4 |
14:52:17 |
XLON |
854 |
657.2 |
14:54:06 |
XLON |
374 |
657.2 |
14:55:05 |
XLON |
543 |
657.2 |
14:55:15 |
XLON |
260 |
656.8 |
14:57:53 |
XLON |
166 |
656.8 |
14:57:53 |
XLON |
59 |
656.8 |
14:57:53 |
XLON |
71 |
656.8 |
14:57:53 |
XLON |
298 |
656.8 |
14:57:53 |
XLON |
327 |
656.8 |
14:59:53 |
XLON |
196 |
656.8 |
14:59:53 |
XLON |
96 |
656.8 |
14:59:53 |
XLON |
215 |
656.4 |
15:01:01 |
XLON |
656 |
656.4 |
15:01:01 |
XLON |
104 |
655.6 |
15:02:35 |
XLON |
5 |
655.4 |
15:03:37 |
XLON |
808 |
655.4 |
15:03:37 |
XLON |
163 |
655.2 |
15:07:17 |
XLON |
400 |
655.4 |
15:07:40 |
XLON |
38 |
655.4 |
15:07:40 |
XLON |
38 |
655.4 |
15:07:40 |
XLON |
38 |
655.4 |
15:07:40 |
XLON |
38 |
655.4 |
15:07:40 |
XLON |
38 |
655.4 |
15:07:40 |
XLON |
25 |
655.4 |
15:07:40 |
XLON |
30 |
655.4 |
15:07:40 |
XLON |
400 |
655.4 |
15:07:40 |
XLON |
119 |
655.4 |
15:07:40 |
XLON |
450 |
655.2 |
15:07:41 |
XLON |
364 |
655.4 |
15:09:05 |
XLON |
47 |
655.4 |
15:09:05 |
XLON |
56 |
655.4 |
15:09:05 |
XLON |
431 |
655.2 |
15:10:12 |
XLON |
775 |
655.2 |
15:12:03 |
XLON |
788 |
655.0 |
15:12:25 |
XLON |
879 |
653.6 |
15:17:19 |
XLON |
638 |
653.2 |
15:17:20 |
XLON |
47 |
653.2 |
15:17:20 |
XLON |
71 |
653.2 |
15:17:20 |
XLON |
119 |
653.2 |
15:17:20 |
XLON |
793 |
653.0 |
15:18:08 |
XLON |
43 |
652.6 |
15:20:45 |
XLON |
400 |
652.6 |
15:20:45 |
XLON |
1 |
652.6 |
15:20:45 |
XLON |
400 |
652.6 |
15:20:45 |
XLON |
758 |
653.6 |
15:23:48 |
XLON |
302 |
654.4 |
15:27:51 |
XLON |
198 |
654.4 |
15:27:51 |
XLON |
678 |
654.4 |
15:27:51 |
XLON |
861 |
654.2 |
15:28:05 |
XLON |
373 |
654.2 |
15:28:05 |
XLON |
400 |
654.2 |
15:28:05 |
XLON |
196 |
654.4 |
15:32:05 |
XLON |
139 |
654.4 |
15:32:25 |
XLON |
66 |
654.4 |
15:32:25 |
XLON |
136 |
654.6 |
15:32:55 |
XLON |
400 |
654.6 |
15:32:55 |
XLON |
304 |
654.6 |
15:34:55 |
XLON |
400 |
654.6 |
15:34:55 |
XLON |
600 |
654.6 |
15:34:55 |
XLON |
326 |
654.6 |
15:35:31 |
XLON |
430 |
654.6 |
15:35:31 |
XLON |
400 |
655.2 |
15:38:25 |
XLON |
905 |
655.0 |
15:40:21 |
XLON |
428 |
655.0 |
15:40:21 |
XLON |
400 |
655.0 |
15:40:21 |
XLON |
328 |
654.6 |
15:42:29 |
XLON |
487 |
654.6 |
15:42:29 |
XLON |
764 |
654.0 |
15:45:18 |
XLON |
400 |
654.4 |
15:47:09 |
XLON |
287 |
654.4 |
15:47:09 |
XLON |
793 |
654.2 |
15:48:14 |
XLON |
1 |
655.6 |
15:52:15 |
XLON |
220 |
656.0 |
15:53:01 |
XLON |
600 |
656.0 |
15:53:01 |
XLON |
400 |
656.0 |
15:53:12 |
XLON |
400 |
655.6 |
15:53:25 |
XLON |
315 |
655.6 |
15:53:25 |
XLON |
750 |
654.8 |
15:55:04 |
XLON |
755 |
655.4 |
15:58:59 |
XLON |
803 |
655.6 |
16:00:06 |
XLON |
439 |
655.6 |
16:00:06 |
XLON |
354 |
655.6 |
16:00:06 |
XLON |
19 |
655.8 |
16:02:07 |
XLON |
477 |
656.4 |
16:03:34 |
XLON |
400 |
656.4 |
16:03:34 |
XLON |
819 |
656.2 |
16:03:46 |
XLON |
351 |
655.4 |
16:05:46 |
XLON |
463 |
655.4 |
16:05:46 |
XLON |
174 |
654.0 |
16:07:10 |
XLON |
600 |
654.0 |
16:07:10 |
XLON |
767 |
654.0 |
16:08:25 |
XLON |
158 |
654.0 |
16:08:25 |
XLON |
251 |
654.0 |
16:09:13 |
XLON |
554 |
654.0 |
16:09:13 |
XLON |
192 |
654.2 |
16:11:39 |
XLON |
291 |
654.2 |
16:11:39 |
XLON |
329 |
654.2 |
16:11:39 |
XLON |
1 |
654.2 |
16:12:43 |
XLON |
972 |
654.2 |
16:14:34 |
XLON |
600 |
654.0 |
16:14:34 |
XLON |
119 |
654.2 |
16:16:36 |
XLON |
130 |
654.2 |
16:16:36 |
XLON |
91 |
654.2 |
16:16:36 |
XLON |
4 |
654.2 |
16:16:36 |
XLON |
915 |
654.2 |
16:17:24 |
XLON |
432 |
654.2 |
16:17:24 |
XLON |
364 |
654.2 |
16:17:24 |
XLON |
400 |
654.2 |
16:17:24 |
XLON |
1201 |
654.4 |
16:20:08 |
XLON |
382 |
654.6 |
16:21:43 |
XLON |
514 |
654.6 |
16:21:43 |
XLON |
400 |
654.6 |
16:21:43 |
XLON |
600 |
654.6 |
16:21:43 |
XLON |
614 |
654.0 |
16:22:28 |
XLON |
41 |
654.0 |
16:22:28 |
XLON |
69 |
654.0 |
16:22:28 |
XLON |
35 |
654.0 |
16:22:28 |
XLON |
182 |
653.6 |
16:23:48 |
XLON |
249 |
653.6 |
16:23:48 |
XLON |
98 |
653.6 |
16:24:03 |
XLON |