20 January 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 20 January 2023 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 580.4312p per share:
Number of ordinary shares purchased: |
303,197 |
Highest purchase price paid per share: |
584.20p |
Lowest purchase price paid per share: |
574.20p
|
Following the above transaction, the Company has 930,959,146 ordinary shares in issue and holds 4,556,250 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 926,402,896 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 |
1112 |
574.2 |
08:15:36 |
XLON |
1242 |
574.2 |
08:16:31 |
XLON |
1200 |
576.4 |
08:20:03 |
XLON |
416 |
576.2 |
08:20:35 |
XLON |
889 |
576.2 |
08:20:35 |
XLON |
1131 |
576.2 |
08:20:35 |
XLON |
1365 |
575.6 |
08:22:48 |
XLON |
331 |
575.0 |
08:25:03 |
XLON |
814 |
575.0 |
08:25:03 |
XLON |
1322 |
575.6 |
08:31:13 |
XLON |
1476 |
575.6 |
08:31:13 |
XLON |
330 |
575.6 |
08:31:13 |
XLON |
823 |
575.6 |
08:31:13 |
XLON |
612 |
577.0 |
08:34:38 |
XLON |
642 |
577.0 |
08:34:38 |
XLON |
1192 |
576.8 |
08:35:11 |
XLON |
1205 |
576.8 |
08:37:40 |
XLON |
1155 |
577.8 |
08:44:53 |
XLON |
1681 |
577.8 |
08:44:53 |
XLON |
1120 |
577.8 |
08:46:59 |
XLON |
2071 |
578.0 |
08:50:18 |
XLON |
1293 |
577.8 |
08:50:20 |
XLON |
1373 |
577.4 |
08:51:31 |
XLON |
38 |
577.4 |
08:54:53 |
XLON |
1440 |
577.8 |
08:56:56 |
XLON |
33 |
577.6 |
08:59:28 |
XLON |
354 |
577.6 |
08:59:28 |
XLON |
845 |
577.6 |
08:59:28 |
XLON |
1123 |
577.4 |
09:00:14 |
XLON |
1380 |
577.2 |
09:01:21 |
XLON |
122 |
577.6 |
09:03:54 |
XLON |
1208 |
577.6 |
09:03:54 |
XLON |
211 |
577.4 |
09:10:53 |
XLON |
1000 |
577.4 |
09:10:53 |
XLON |
1239 |
577.4 |
09:10:53 |
XLON |
1206 |
577.0 |
09:11:06 |
XLON |
1431 |
577.6 |
09:18:13 |
XLON |
133 |
578.6 |
09:25:53 |
XLON |
1392 |
578.6 |
09:25:53 |
XLON |
1135 |
578.8 |
09:27:56 |
XLON |
2316 |
578.6 |
09:28:02 |
XLON |
1271 |
578.4 |
09:28:47 |
XLON |
1417 |
578.0 |
09:36:48 |
XLON |
7 |
578.0 |
09:42:22 |
XLON |
25 |
578.0 |
09:42:22 |
XLON |
1100 |
578.0 |
09:42:22 |
XLON |
180 |
578.0 |
09:45:11 |
XLON |
1006 |
578.0 |
09:45:11 |
XLON |
1556 |
578.0 |
09:45:11 |
XLON |
509 |
578.0 |
09:45:11 |
XLON |
700 |
578.0 |
09:45:11 |
XLON |
111 |
578.0 |
09:45:11 |
XLON |
1861 |
578.4 |
09:53:31 |
XLON |
1292 |
578.4 |
09:54:39 |
XLON |
367 |
578.4 |
09:54:39 |
XLON |
929 |
578.4 |
09:54:39 |
XLON |
337 |
578.0 |
10:02:16 |
XLON |
865 |
578.0 |
10:02:16 |
XLON |
462 |
578.0 |
10:03:55 |
XLON |
647 |
578.0 |
10:03:55 |
XLON |
866 |
578.4 |
10:06:13 |
XLON |
107 |
578.4 |
10:07:04 |
XLON |
399 |
578.4 |
10:07:04 |
XLON |
179 |
580.2 |
10:15:00 |
XLON |
205 |
580.2 |
10:15:00 |
XLON |
575 |
580.2 |
10:15:00 |
XLON |
583 |
579.8 |
10:15:00 |
XLON |
214 |
580.0 |
10:15:00 |
XLON |
214 |
579.8 |
10:15:00 |
XLON |
214 |
580.2 |
10:15:00 |
XLON |
214 |
580.0 |
10:15:00 |
XLON |
1842 |
579.8 |
10:15:00 |
XLON |
2770 |
579.8 |
10:15:00 |
XLON |
700 |
579.8 |
10:15:00 |
XLON |
900 |
579.8 |
10:15:00 |
XLON |
1250 |
579.8 |
10:15:00 |
XLON |
3200 |
580.0 |
10:15:00 |
XLON |
26054 |
580.0 |
10:15:00 |
XLON |
336 |
580.0 |
10:15:00 |
XLON |
561 |
580.0 |
10:15:00 |
XLON |
1200 |
580.8 |
10:16:02 |
XLON |
1378 |
580.8 |
10:16:02 |
XLON |
118 |
580.8 |
10:16:02 |
XLON |
144 |
581.0 |
10:16:02 |
XLON |
409 |
581.0 |
10:16:02 |
XLON |
515 |
581.0 |
10:16:02 |
XLON |
330 |
581.2 |
10:20:39 |
XLON |
1278 |
581.2 |
10:20:39 |
XLON |
1119 |
582.0 |
10:23:32 |
XLON |
154 |
581.8 |
10:25:29 |
XLON |
1233 |
581.8 |
10:25:29 |
XLON |
1286 |
581.8 |
10:25:29 |
XLON |
168 |
581.8 |
10:27:58 |
XLON |
945 |
581.8 |
10:27:58 |
XLON |
1174 |
582.8 |
10:33:25 |
XLON |
443 |
583.2 |
10:36:05 |
XLON |
923 |
583.2 |
10:36:05 |
XLON |
1253 |
582.8 |
10:38:02 |
XLON |
1318 |
581.6 |
10:40:05 |
XLON |
1225 |
579.4 |
10:43:54 |
XLON |
76 |
580.0 |
10:53:51 |
XLON |
1292 |
580.0 |
10:53:51 |
XLON |
1483 |
580.0 |
10:53:51 |
XLON |
1124 |
579.8 |
10:54:21 |
XLON |
248 |
579.2 |
10:59:44 |
XLON |
1080 |
579.2 |
11:00:00 |
XLON |
333 |
579.2 |
11:00:00 |
XLON |
203 |
579.2 |
11:00:00 |
XLON |
284 |
579.2 |
11:00:00 |
XLON |
407 |
579.2 |
11:00:00 |
XLON |
111 |
578.6 |
11:04:04 |
XLON |
1223 |
578.6 |
11:04:04 |
XLON |
297 |
578.4 |
11:08:45 |
XLON |
886 |
578.4 |
11:08:45 |
XLON |
1169 |
578.2 |
11:11:20 |
XLON |
2086 |
578.6 |
11:18:36 |
XLON |
442 |
578.6 |
11:18:36 |
XLON |
700 |
578.6 |
11:18:36 |
XLON |
1370 |
578.4 |
11:22:05 |
XLON |
670 |
578.2 |
11:24:56 |
XLON |
705 |
578.2 |
11:24:56 |
XLON |
17 |
578.6 |
11:29:27 |
XLON |
526 |
579.0 |
11:34:19 |
XLON |
464 |
579.0 |
11:34:43 |
XLON |
526 |
579.0 |
11:34:43 |
XLON |
638 |
579.0 |
11:34:43 |
XLON |
691 |
579.0 |
11:34:43 |
XLON |
1553 |
579.4 |
11:40:06 |
XLON |
1113 |
579.4 |
11:40:06 |
XLON |
1265 |
580.6 |
11:45:35 |
XLON |
1163 |
580.8 |
11:47:16 |
XLON |
13 |
580.6 |
11:49:43 |
XLON |
1283 |
580.6 |
11:49:43 |
XLON |
55 |
580.4 |
11:53:22 |
XLON |
1268 |
580.4 |
11:53:22 |
XLON |
345 |
580.8 |
12:05:03 |
XLON |
1283 |
580.8 |
12:05:03 |
XLON |
1290 |
580.8 |
12:05:03 |
XLON |
865 |
580.8 |
12:05:54 |
XLON |
255 |
580.8 |
12:05:54 |
XLON |
225 |
581.4 |
12:09:30 |
XLON |
1242 |
581.8 |
12:11:26 |
XLON |
285 |
581.8 |
12:14:59 |
XLON |
845 |
581.8 |
12:15:37 |
XLON |
1132 |
581.6 |
12:20:36 |
XLON |
432 |
581.2 |
12:21:42 |
XLON |
389 |
581.2 |
12:26:51 |
XLON |
1254 |
581.4 |
12:32:04 |
XLON |
4 |
581.2 |
12:32:15 |
XLON |
428 |
581.2 |
12:32:15 |
XLON |
1261 |
581.2 |
12:32:15 |
XLON |
1359 |
581.0 |
12:32:18 |
XLON |
96 |
581.0 |
12:44:22 |
XLON |
1202 |
581.0 |
12:45:36 |
XLON |
1322 |
581.0 |
12:45:36 |
XLON |
263 |
580.6 |
12:45:56 |
XLON |
859 |
580.6 |
12:45:56 |
XLON |
15 |
580.6 |
12:50:34 |
XLON |
1119 |
580.6 |
12:52:56 |
XLON |
327 |
580.6 |
12:52:56 |
XLON |
352 |
580.6 |
12:52:56 |
XLON |
528 |
580.6 |
12:52:56 |
XLON |
544 |
580.6 |
13:01:03 |
XLON |
203 |
580.6 |
13:01:03 |
XLON |
377 |
580.6 |
13:01:03 |
XLON |
1196 |
580.6 |
13:01:03 |
XLON |
432 |
580.4 |
13:05:18 |
XLON |
272 |
580.4 |
13:05:18 |
XLON |
12 |
580.4 |
13:05:21 |
XLON |
432 |
580.4 |
13:06:02 |
XLON |
142 |
580.4 |
13:06:10 |
XLON |
1305 |
580.4 |
13:06:10 |
XLON |
320 |
580.2 |
13:09:10 |
XLON |
440 |
580.2 |
13:09:10 |
XLON |
475 |
580.2 |
13:09:10 |
XLON |
1256 |
579.4 |
13:19:04 |
XLON |
1358 |
579.4 |
13:19:04 |
XLON |
1230 |
579.4 |
13:19:04 |
XLON |
1348 |
579.4 |
13:25:04 |
XLON |
1375 |
579.4 |
13:25:04 |
XLON |
20 |
579.8 |
13:33:18 |
XLON |
1415 |
579.8 |
13:33:18 |
XLON |
1135 |
579.6 |
13:33:18 |
XLON |
394 |
579.6 |
13:34:06 |
XLON |
891 |
579.6 |
13:34:06 |
XLON |
491 |
579.4 |
13:38:59 |
XLON |
682 |
579.4 |
13:38:59 |
XLON |
1362 |
579.4 |
13:38:59 |
XLON |
1285 |
579.8 |
13:44:00 |
XLON |
428 |
579.8 |
13:47:17 |
XLON |
927 |
579.8 |
13:47:17 |
XLON |
1453 |
579.6 |
13:48:06 |
XLON |
1368 |
579.4 |
13:49:13 |
XLON |
1345 |
579.4 |
13:49:38 |
XLON |
1261 |
579.2 |
13:53:58 |
XLON |
1380 |
579.2 |
13:57:02 |
XLON |
1378 |
578.4 |
13:58:54 |
XLON |
110 |
578.4 |
14:00:55 |
XLON |
411 |
578.4 |
14:02:02 |
XLON |
776 |
578.4 |
14:02:02 |
XLON |
1276 |
579.0 |
14:05:24 |
XLON |
1324 |
579.0 |
14:05:24 |
XLON |
81 |
579.0 |
14:09:25 |
XLON |
1296 |
579.0 |
14:09:25 |
XLON |
1133 |
578.8 |
14:11:28 |
XLON |
1372 |
578.8 |
14:13:53 |
XLON |
1253 |
579.8 |
14:21:52 |
XLON |
1168 |
580.6 |
14:25:21 |
XLON |
26 |
580.4 |
14:25:29 |
XLON |
1372 |
580.4 |
14:25:29 |
XLON |
1213 |
580.2 |
14:26:00 |
XLON |
179 |
580.4 |
14:29:43 |
XLON |
900 |
580.4 |
14:29:43 |
XLON |
1158 |
580.4 |
14:29:43 |
XLON |
31 |
580.4 |
14:29:43 |
XLON |
1242 |
580.2 |
14:30:02 |
XLON |
339 |
580.2 |
14:30:02 |
XLON |
982 |
580.2 |
14:30:02 |
XLON |
1165 |
580.8 |
14:32:54 |
XLON |
212 |
580.8 |
14:32:54 |
XLON |
1331 |
580.8 |
14:32:54 |
XLON |
700 |
580.8 |
14:32:54 |
XLON |
678 |
580.8 |
14:32:54 |
XLON |
700 |
581.8 |
14:37:01 |
XLON |
2090 |
581.8 |
14:37:02 |
XLON |
1346 |
581.6 |
14:37:04 |
XLON |
474 |
582.4 |
14:39:36 |
XLON |
825 |
582.4 |
14:39:36 |
XLON |
1287 |
582.6 |
14:40:26 |
XLON |
345 |
582.6 |
14:40:33 |
XLON |
1266 |
582.6 |
14:40:33 |
XLON |
1160 |
582.4 |
14:41:12 |
XLON |
1207 |
582.2 |
14:42:40 |
XLON |
628 |
582.0 |
14:42:48 |
XLON |
686 |
582.0 |
14:42:48 |
XLON |
1248 |
582.0 |
14:44:34 |
XLON |
1182 |
582.0 |
14:44:34 |
XLON |
1 |
581.8 |
14:47:44 |
XLON |
23 |
581.8 |
14:47:44 |
XLON |
316 |
581.8 |
14:49:19 |
XLON |
429 |
581.8 |
14:49:19 |
XLON |
553 |
581.8 |
14:49:19 |
XLON |
6 |
582.2 |
14:50:35 |
XLON |
53 |
582.2 |
14:50:35 |
XLON |
11 |
582.2 |
14:50:35 |
XLON |
14 |
582.2 |
14:50:36 |
XLON |
174 |
582.2 |
14:50:38 |
XLON |
1245 |
582.2 |
14:50:40 |
XLON |
1290 |
582.0 |
14:50:40 |
XLON |
403 |
582.6 |
14:53:22 |
XLON |
804 |
582.6 |
14:53:22 |
XLON |
239 |
582.8 |
14:53:39 |
XLON |
700 |
582.8 |
14:54:40 |
XLON |
1852 |
583.0 |
14:55:23 |
XLON |
283 |
583.0 |
14:55:23 |
XLON |
352 |
583.0 |
14:55:23 |
XLON |
700 |
583.0 |
14:55:23 |
XLON |
26 |
583.0 |
14:58:23 |
XLON |
234 |
583.0 |
14:59:24 |
XLON |
494 |
583.0 |
14:59:24 |
XLON |
538 |
583.0 |
14:59:24 |
XLON |
700 |
583.0 |
14:59:24 |
XLON |
1363 |
582.8 |
14:59:58 |
XLON |
1292 |
582.6 |
15:00:10 |
XLON |
1198 |
582.0 |
15:02:00 |
XLON |
1119 |
582.2 |
15:03:34 |
XLON |
318 |
582.4 |
15:04:50 |
XLON |
995 |
582.4 |
15:04:50 |
XLON |
700 |
582.8 |
15:06:21 |
XLON |
1184 |
582.8 |
15:06:38 |
XLON |
136 |
582.8 |
15:07:43 |
XLON |
1127 |
582.8 |
15:07:43 |
XLON |
1183 |
582.6 |
15:08:55 |
XLON |
1 |
583.0 |
15:11:02 |
XLON |
239 |
583.0 |
15:11:08 |
XLON |
60 |
582.8 |
15:11:13 |
XLON |
246 |
582.8 |
15:11:13 |
XLON |
843 |
582.8 |
15:11:13 |
XLON |
1142 |
582.8 |
15:11:13 |
XLON |
176 |
583.0 |
15:13:33 |
XLON |
301 |
583.0 |
15:13:33 |
XLON |
316 |
583.4 |
15:15:09 |
XLON |
1138 |
583.2 |
15:15:59 |
XLON |
1410 |
583.2 |
15:15:59 |
XLON |
700 |
583.4 |
15:17:18 |
XLON |
24 |
583.4 |
15:17:20 |
XLON |
571 |
583.4 |
15:17:20 |
XLON |
74 |
583.2 |
15:18:13 |
XLON |
338 |
583.2 |
15:18:13 |
XLON |
923 |
583.2 |
15:18:13 |
XLON |
1222 |
583.2 |
15:19:25 |
XLON |
42 |
583.2 |
15:20:40 |
XLON |
21 |
583.8 |
15:22:11 |
XLON |
1522 |
583.8 |
15:22:13 |
XLON |
263 |
583.8 |
15:23:13 |
XLON |
467 |
583.8 |
15:23:13 |
XLON |
386 |
583.8 |
15:25:20 |
XLON |
880 |
583.8 |
15:25:20 |
XLON |
1902 |
583.8 |
15:25:20 |
XLON |
1329 |
583.6 |
15:25:31 |
XLON |
559 |
583.4 |
15:27:44 |
XLON |
748 |
583.4 |
15:27:44 |
XLON |
1 |
583.8 |
15:29:44 |
XLON |
1718 |
583.8 |
15:31:13 |
XLON |
1571 |
583.6 |
15:31:44 |
XLON |
406 |
583.8 |
15:33:38 |
XLON |
848 |
583.8 |
15:33:38 |
XLON |
610 |
583.8 |
15:33:38 |
XLON |
700 |
583.8 |
15:33:38 |
XLON |
1205 |
583.6 |
15:34:30 |
XLON |
1325 |
583.8 |
15:37:25 |
XLON |
13 |
584.2 |
15:39:04 |
XLON |
1163 |
584.2 |
15:39:04 |
XLON |
1216 |
584.0 |
15:39:17 |
XLON |
1373 |
583.6 |
15:40:48 |
XLON |
603 |
583.2 |
15:42:04 |
XLON |
678 |
583.2 |
15:42:04 |
XLON |
1333 |
583.0 |
15:44:37 |
XLON |
19 |
583.2 |
15:47:04 |
XLON |
558 |
583.2 |
15:47:04 |
XLON |
571 |
583.2 |
15:47:04 |
XLON |
274 |
584.0 |
15:49:04 |
XLON |
472 |
584.0 |
15:49:04 |
XLON |
496 |
584.0 |
15:49:04 |
XLON |
197 |
583.8 |
15:49:05 |
XLON |
833 |
583.8 |
15:49:05 |
XLON |
60 |
583.8 |
15:49:28 |
XLON |
35 |
583.8 |
15:49:37 |
XLON |
1342 |
583.8 |
15:49:37 |
XLON |
105 |
583.0 |
15:52:02 |
XLON |
190 |
583.0 |
15:52:02 |
XLON |
917 |
583.0 |
15:52:02 |
XLON |
19 |
583.2 |
15:56:40 |
XLON |
476 |
583.2 |
15:56:40 |
XLON |
536 |
583.2 |
15:56:40 |
XLON |
559 |
583.2 |
15:56:40 |
XLON |
2055 |
583.2 |
15:56:40 |
XLON |
1 |
582.8 |
15:57:42 |
XLON |
102 |
582.8 |
15:57:42 |
XLON |
242 |
582.8 |
15:57:42 |
XLON |
900 |
582.8 |
15:57:42 |
XLON |
1 |
582.6 |
15:58:09 |
XLON |
293 |
582.6 |
15:58:09 |
XLON |
900 |
582.6 |
15:58:09 |
XLON |
90 |
582.6 |
15:58:17 |
XLON |
227 |
581.6 |
15:59:34 |
XLON |
274 |
581.6 |
15:59:55 |
XLON |
637 |
581.6 |
16:00:13 |
XLON |
1916 |
582.2 |
16:02:50 |
XLON |
562 |
582.2 |
16:02:50 |
XLON |
69 |
582.4 |
16:03:15 |
XLON |
482 |
582.4 |
16:03:28 |
XLON |
753 |
582.4 |
16:03:28 |
XLON |
70 |
582.6 |
16:06:01 |
XLON |
248 |
583.2 |
16:06:58 |
XLON |
415 |
583.2 |
16:06:58 |
XLON |
135 |
583.2 |
16:06:58 |
XLON |
290 |
583.2 |
16:06:58 |
XLON |
1756 |
583.2 |
16:06:58 |
XLON |
56 |
583.4 |
16:07:31 |
XLON |
1211 |
583.4 |
16:07:49 |
XLON |
1111 |
583.4 |
16:07:49 |
XLON |
197 |
583.4 |
16:11:37 |
XLON |