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 |
0345 111 0006 |
|
|
Schedule of Purchases - Individual Transactions
Number of shares |
Transaction price |
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 |