Auto Trader Group plc Transaction in Own Shares
15 January 2025 - 4:29AM
RNS Regulatory News
RNS Number : 3242T
Auto Trader Group plc
14 January 2025
14 January 2025
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 January 2025 it purchased through
Deutsche Numis the following number of its ordinary shares for
Cancellation at an average price of 774.3441p per share:
|
Number of
ordinary shares purchased:
|
270,000
|
|
Highest purchase price
paid per share:
|
778.00p
|
|
Lowest purchase price
paid per share:
|
768.80p
|
Following the above transaction, the
Company has 893,549,417 ordinary shares in issue and holds
4,749,678 ordinary shares in treasury. Therefore the total number
of voting rights in the Company is 888,799,739 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 Deutsche Numis 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 ordinary shares purchased
|
Transaction price
(GBp share)
|
Time
of transaction (UK Time)
|
Trading venue
|
|
8154
|
769.40
|
08:15:58
|
XLON
|
|
458
|
769.20
|
08:16:06
|
XLON
|
|
70
|
769.20
|
08:16:52
|
XLON
|
|
599
|
769.20
|
08:16:52
|
XLON
|
|
632
|
769.20
|
08:16:52
|
XLON
|
|
800
|
769.20
|
08:16:53
|
XLON
|
|
659
|
769.00
|
08:16:54
|
XLON
|
|
525
|
768.80
|
08:17:37
|
XLON
|
|
609
|
769.00
|
08:20:23
|
XLON
|
|
641
|
769.00
|
08:20:23
|
XLON
|
|
603
|
769.00
|
08:20:23
|
XLON
|
|
429
|
769.40
|
08:21:41
|
XLON
|
|
283
|
769.40
|
08:21:41
|
XLON
|
|
2942
|
771.20
|
08:22:49
|
XLON
|
|
686
|
771.20
|
08:23:30
|
XLON
|
|
530
|
771.20
|
08:23:30
|
XLON
|
|
68
|
771.20
|
08:23:30
|
XLON
|
|
593
|
771.80
|
08:24:10
|
XLON
|
|
104
|
771.80
|
08:24:10
|
XLON
|
|
175
|
771.80
|
08:24:10
|
XLON
|
|
667
|
772.20
|
08:25:09
|
XLON
|
|
7
|
772.20
|
08:25:09
|
XLON
|
|
371
|
772.40
|
08:25:09
|
XLON
|
|
171
|
772.40
|
08:25:09
|
XLON
|
|
545
|
772.00
|
08:25:10
|
XLON
|
|
866
|
771.80
|
08:25:11
|
XLON
|
|
429
|
771.60
|
08:25:45
|
XLON
|
|
168
|
771.60
|
08:25:45
|
XLON
|
|
570
|
771.40
|
08:25:45
|
XLON
|
|
568
|
771.60
|
08:27:34
|
XLON
|
|
583
|
771.00
|
08:27:42
|
XLON
|
|
36
|
771.00
|
08:27:42
|
XLON
|
|
732
|
770.80
|
08:27:42
|
XLON
|
|
539
|
770.60
|
08:28:56
|
XLON
|
|
691
|
770.40
|
08:29:57
|
XLON
|
|
196
|
769.60
|
08:30:04
|
XLON
|
|
344
|
769.60
|
08:30:04
|
XLON
|
|
520
|
769.80
|
08:31:57
|
XLON
|
|
563
|
769.60
|
08:33:51
|
XLON
|
|
391
|
769.60
|
08:33:51
|
XLON
|
|
232
|
769.60
|
08:33:51
|
XLON
|
|
358
|
770.60
|
08:38:12
|
XLON
|
|
235
|
770.60
|
08:38:17
|
XLON
|
|
123
|
770.60
|
08:38:17
|
XLON
|
|
146
|
770.60
|
08:38:17
|
XLON
|
|
723
|
770.60
|
08:39:04
|
XLON
|
|
577
|
770.60
|
08:39:04
|
XLON
|
|
412
|
772.20
|
08:43:17
|
XLON
|
|
128
|
772.20
|
08:43:17
|
XLON
|
|
92
|
772.20
|
08:43:17
|
XLON
|
|
194
|
772.20
|
08:43:27
|
XLON
|
|
174
|
772.20
|
08:43:27
|
XLON
|
|
7
|
772.20
|
08:43:37
|
XLON
|
|
185
|
772.20
|
08:43:37
|
XLON
|
|
21
|
772.20
|
08:43:37
|
XLON
|
|
311
|
772.80
|
08:46:11
|
XLON
|
|
303
|
772.80
|
08:46:11
|
XLON
|
|
72
|
772.80
|
08:46:11
|
XLON
|
|
197
|
772.80
|
08:46:11
|
XLON
|
|
175
|
772.80
|
08:46:11
|
XLON
|
|
22
|
772.80
|
08:46:11
|
XLON
|
|
546
|
773.60
|
08:47:51
|
XLON
|
|
550
|
773.60
|
08:48:06
|
XLON
|
|
816
|
773.60
|
08:50:51
|
XLON
|
|
661
|
773.60
|
08:50:51
|
XLON
|
|
695
|
773.40
|
08:50:55
|
XLON
|
|
619
|
773.20
|
08:53:50
|
XLON
|
|
549
|
773.20
|
08:53:50
|
XLON
|
|
40
|
773.20
|
08:53:50
|
XLON
|
|
638
|
774.20
|
08:56:44
|
XLON
|
|
8
|
774.20
|
08:56:44
|
XLON
|
|
584
|
774.20
|
08:56:44
|
XLON
|
|
759
|
773.80
|
08:56:50
|
XLON
|
|
433
|
773.40
|
08:57:03
|
XLON
|
|
41
|
773.40
|
08:57:03
|
XLON
|
|
41
|
773.40
|
08:57:03
|
XLON
|
|
276
|
773.60
|
08:57:59
|
XLON
|
|
276
|
773.60
|
08:57:59
|
XLON
|
|
318
|
773.20
|
09:00:06
|
XLON
|
|
249
|
773.20
|
09:00:06
|
XLON
|
|
608
|
773.40
|
09:02:13
|
XLON
|
|
429
|
773.20
|
09:02:13
|
XLON
|
|
373
|
773.20
|
09:02:13
|
XLON
|
|
119
|
773.20
|
09:02:13
|
XLON
|
|
555
|
772.60
|
09:02:59
|
XLON
|
|
19
|
772.60
|
09:02:59
|
XLON
|
|
663
|
772.60
|
09:04:31
|
XLON
|
|
607
|
772.60
|
09:04:31
|
XLON
|
|
390
|
772.20
|
09:04:37
|
XLON
|
|
711
|
772.20
|
09:04:37
|
XLON
|
|
586
|
771.80
|
09:04:40
|
XLON
|
|
548
|
771.60
|
09:06:28
|
XLON
|
|
344
|
772.20
|
09:09:08
|
XLON
|
|
285
|
772.20
|
09:09:08
|
XLON
|
|
318
|
772.20
|
09:09:08
|
XLON
|
|
528
|
772.60
|
09:11:39
|
XLON
|
|
380
|
772.60
|
09:11:39
|
XLON
|
|
167
|
772.60
|
09:11:39
|
XLON
|
|
102
|
772.60
|
09:11:39
|
XLON
|
|
487
|
772.60
|
09:11:39
|
XLON
|
|
311
|
772.60
|
09:13:59
|
XLON
|
|
324
|
772.80
|
09:14:20
|
XLON
|
|
357
|
772.80
|
09:14:20
|
XLON
|
|
324
|
772.80
|
09:14:20
|
XLON
|
|
324
|
772.80
|
09:14:20
|
XLON
|
|
302
|
772.60
|
09:14:55
|
XLON
|
|
523
|
772.60
|
09:14:55
|
XLON
|
|
346
|
772.60
|
09:14:55
|
XLON
|
|
595
|
772.60
|
09:15:29
|
XLON
|
|
524
|
772.40
|
09:16:10
|
XLON
|
|
85
|
772.40
|
09:16:10
|
XLON
|
|
297
|
772.20
|
09:16:40
|
XLON
|
|
297
|
772.20
|
09:16:40
|
XLON
|
|
52
|
771.80
|
09:18:27
|
XLON
|
|
549
|
771.80
|
09:18:27
|
XLON
|
|
434
|
772.40
|
09:22:04
|
XLON
|
|
103
|
772.40
|
09:22:04
|
XLON
|
|
280
|
773.00
|
09:22:27
|
XLON
|
|
202
|
773.00
|
09:22:27
|
XLON
|
|
270
|
773.00
|
09:22:37
|
XLON
|
|
288
|
773.00
|
09:22:37
|
XLON
|
|
529
|
772.80
|
09:23:11
|
XLON
|
|
586
|
772.80
|
09:23:11
|
XLON
|
|
20
|
772.80
|
09:23:11
|
XLON
|
|
434
|
774.20
|
09:25:09
|
XLON
|
|
260
|
774.20
|
09:25:09
|
XLON
|
|
250
|
774.80
|
09:25:10
|
XLON
|
|
434
|
774.80
|
09:25:10
|
XLON
|
|
297
|
774.80
|
09:25:10
|
XLON
|
|
318
|
774.80
|
09:25:10
|
XLON
|
|
337
|
774.80
|
09:25:10
|
XLON
|
|
179
|
774.80
|
09:26:46
|
XLON
|
|
610
|
774.80
|
09:26:46
|
XLON
|
|
348
|
774.80
|
09:26:46
|
XLON
|
|
1297
|
774.80
|
09:26:46
|
XLON
|
|
533
|
774.80
|
09:26:46
|
XLON
|
|
887
|
775.00
|
09:32:13
|
XLON
|
|
727
|
774.60
|
09:32:13
|
XLON
|
|
609
|
775.00
|
09:37:34
|
XLON
|
|
1
|
775.00
|
09:37:34
|
XLON
|
|
7
|
775.00
|
09:37:34
|
XLON
|
|
564
|
775.80
|
09:38:54
|
XLON
|
|
537
|
776.20
|
09:42:52
|
XLON
|
|
799
|
776.20
|
09:42:52
|
XLON
|
|
592
|
776.20
|
09:42:52
|
XLON
|
|
635
|
776.00
|
09:44:19
|
XLON
|
|
441
|
775.60
|
09:45:00
|
XLON
|
|
174
|
775.60
|
09:45:00
|
XLON
|
|
527
|
775.40
|
09:46:00
|
XLON
|
|
266
|
775.20
|
09:46:40
|
XLON
|
|
289
|
775.20
|
09:46:40
|
XLON
|
|
585
|
774.80
|
09:47:34
|
XLON
|
|
564
|
775.60
|
09:51:07
|
XLON
|
|
393
|
775.80
|
09:52:45
|
XLON
|
|
325
|
775.80
|
09:52:45
|
XLON
|
|
577
|
775.60
|
09:55:20
|
XLON
|
|
123
|
775.60
|
09:55:20
|
XLON
|
|
429
|
775.60
|
09:55:20
|
XLON
|
|
601
|
776.20
|
09:56:49
|
XLON
|
|
17
|
776.00
|
09:57:54
|
XLON
|
|
565
|
776.00
|
09:57:54
|
XLON
|
|
278
|
776.60
|
10:01:22
|
XLON
|
|
289
|
776.60
|
10:01:22
|
XLON
|
|
660
|
776.80
|
10:05:40
|
XLON
|
|
796
|
776.60
|
10:05:46
|
XLON
|
|
71
|
776.80
|
10:06:03
|
XLON
|
|
772
|
776.80
|
10:06:03
|
XLON
|
|
587
|
776.80
|
10:06:07
|
XLON
|
|
24
|
776.80
|
10:06:13
|
XLON
|
|
358
|
776.80
|
10:06:47
|
XLON
|
|
199
|
776.80
|
10:06:47
|
XLON
|
|
448
|
776.80
|
10:07:30
|
XLON
|
|
273
|
776.80
|
10:07:30
|
XLON
|
|
821
|
776.60
|
10:08:29
|
XLON
|
|
555
|
776.40
|
10:08:59
|
XLON
|
|
628
|
776.40
|
10:11:15
|
XLON
|
|
565
|
776.20
|
10:11:16
|
XLON
|
|
300
|
776.20
|
10:16:12
|
XLON
|
|
225
|
776.20
|
10:16:12
|
XLON
|
|
598
|
775.80
|
10:16:43
|
XLON
|
|
21
|
775.80
|
10:16:43
|
XLON
|
|
12
|
775.60
|
10:20:35
|
XLON
|
|
547
|
775.60
|
10:20:35
|
XLON
|
|
340
|
776.00
|
10:24:06
|
XLON
|
|
204
|
776.00
|
10:24:06
|
XLON
|
|
588
|
776.60
|
10:38:40
|
XLON
|
|
595
|
776.40
|
10:41:10
|
XLON
|
|
170
|
776.80
|
10:45:26
|
XLON
|
|
348
|
776.80
|
10:45:26
|
XLON
|
|
370
|
776.80
|
10:46:26
|
XLON
|
|
263
|
776.80
|
10:46:26
|
XLON
|
|
219
|
776.60
|
10:47:28
|
XLON
|
|
223
|
776.60
|
10:47:28
|
XLON
|
|
151
|
776.60
|
10:47:28
|
XLON
|
|
853
|
777.60
|
10:50:30
|
XLON
|
|
669
|
778.00
|
10:52:56
|
XLON
|
|
731
|
777.60
|
10:54:30
|
XLON
|
|
295
|
777.40
|
11:00:01
|
XLON
|
|
254
|
777.40
|
11:00:01
|
XLON
|
|
633
|
777.20
|
11:00:06
|
XLON
|
|
539
|
777.00
|
11:00:40
|
XLON
|
|
611
|
775.80
|
11:05:11
|
XLON
|
|
529
|
775.60
|
11:08:10
|
XLON
|
|
33
|
775.60
|
11:08:10
|
XLON
|
|
57
|
776.00
|
11:12:50
|
XLON
|
|
297
|
776.00
|
11:12:50
|
XLON
|
|
240
|
776.00
|
11:12:50
|
XLON
|
|
220
|
775.80
|
11:13:49
|
XLON
|
|
384
|
775.80
|
11:13:49
|
XLON
|
|
28
|
775.80
|
11:13:49
|
XLON
|
|
634
|
776.20
|
11:16:09
|
XLON
|
|
537
|
776.60
|
11:16:40
|
XLON
|
|
306
|
776.80
|
11:20:56
|
XLON
|
|
272
|
776.80
|
11:20:56
|
XLON
|
|
627
|
776.60
|
11:20:56
|
XLON
|
|
585
|
775.80
|
11:24:45
|
XLON
|
|
611
|
775.60
|
11:28:19
|
XLON
|
|
633
|
775.80
|
11:31:26
|
XLON
|
|
473
|
775.40
|
11:32:15
|
XLON
|
|
163
|
775.40
|
11:32:15
|
XLON
|
|
616
|
775.60
|
11:34:11
|
XLON
|
|
616
|
775.80
|
11:39:53
|
XLON
|
|
547
|
775.80
|
11:39:53
|
XLON
|
|
69
|
775.80
|
11:39:53
|
XLON
|
|
206
|
775.80
|
11:39:53
|
XLON
|
|
340
|
775.80
|
11:39:53
|
XLON
|
|
210
|
775.60
|
11:40:06
|
XLON
|
|
310
|
775.60
|
11:40:06
|
XLON
|
|
538
|
775.40
|
11:44:15
|
XLON
|
|
544
|
775.40
|
11:45:30
|
XLON
|
|
287
|
775.00
|
11:47:30
|
XLON
|
|
336
|
775.00
|
11:47:30
|
XLON
|
|
633
|
775.00
|
11:53:41
|
XLON
|
|
429
|
775.20
|
11:53:41
|
XLON
|
|
318
|
775.20
|
11:53:41
|
XLON
|
|
120
|
775.20
|
11:53:41
|
XLON
|
|
338
|
775.00
|
11:55:00
|
XLON
|
|
294
|
775.00
|
11:55:00
|
XLON
|
|
231
|
774.80
|
11:55:29
|
XLON
|
|
465
|
774.80
|
11:55:29
|
XLON
|
|
525
|
774.40
|
11:57:14
|
XLON
|
|
429
|
774.20
|
11:57:14
|
XLON
|
|
165
|
774.20
|
11:57:14
|
XLON
|
|
316
|
774.60
|
12:02:08
|
XLON
|
|
316
|
774.60
|
12:02:08
|
XLON
|
|
401
|
774.20
|
12:02:30
|
XLON
|
|
192
|
774.20
|
12:02:30
|
XLON
|
|
481
|
773.60
|
12:07:35
|
XLON
|
|
59
|
773.60
|
12:07:35
|
XLON
|
|
529
|
773.60
|
12:13:16
|
XLON
|
|
317
|
774.20
|
12:16:08
|
XLON
|
|
317
|
774.20
|
12:16:08
|
XLON
|
|
209
|
774.00
|
12:20:59
|
XLON
|
|
618
|
774.00
|
12:20:59
|
XLON
|
|
420
|
774.00
|
12:20:59
|
XLON
|
|
291
|
773.60
|
12:22:05
|
XLON
|
|
244
|
773.60
|
12:22:05
|
XLON
|
|
706
|
774.80
|
12:30:55
|
XLON
|
|
78
|
774.80
|
12:30:55
|
XLON
|
|
625
|
774.80
|
12:30:55
|
XLON
|
|
587
|
774.80
|
12:30:55
|
XLON
|
|
582
|
774.60
|
12:31:20
|
XLON
|
|
153
|
774.60
|
12:31:20
|
XLON
|
|
545
|
774.40
|
12:31:45
|
XLON
|
|
540
|
774.80
|
12:36:38
|
XLON
|
|
41
|
774.80
|
12:36:38
|
XLON
|
|
304
|
775.20
|
12:40:55
|
XLON
|
|
457
|
775.20
|
12:40:55
|
XLON
|
|
616
|
775.60
|
12:42:00
|
XLON
|
|
429
|
776.00
|
12:44:37
|
XLON
|
|
520
|
776.00
|
12:44:37
|
XLON
|
|
101
|
776.00
|
12:44:37
|
XLON
|
|
565
|
775.80
|
12:45:03
|
XLON
|
|
572
|
775.80
|
12:45:03
|
XLON
|
|
536
|
776.80
|
12:54:53
|
XLON
|
|
585
|
776.60
|
12:54:53
|
XLON
|
|
230
|
776.60
|
12:54:53
|
XLON
|
|
620
|
776.00
|
12:55:01
|
XLON
|
|
100
|
776.00
|
12:57:59
|
XLON
|
|
507
|
776.00
|
12:57:59
|
XLON
|
|
522
|
775.80
|
12:58:07
|
XLON
|
|
610
|
775.60
|
12:58:09
|
XLON
|
|
130
|
775.20
|
12:59:34
|
XLON
|
|
507
|
775.20
|
12:59:34
|
XLON
|
|
279
|
775.60
|
13:08:47
|
XLON
|
|
853
|
775.60
|
13:08:47
|
XLON
|
|
275
|
775.60
|
13:08:47
|
XLON
|
|
453
|
775.40
|
13:09:07
|
XLON
|
|
218
|
775.40
|
13:09:07
|
XLON
|
|
600
|
775.20
|
13:09:17
|
XLON
|
|
558
|
775.40
|
13:13:08
|
XLON
|
|
530
|
775.20
|
13:13:08
|
XLON
|
|
550
|
774.80
|
13:17:59
|
XLON
|
|
561
|
775.00
|
13:20:20
|
XLON
|
|
510
|
775.00
|
13:23:16
|
XLON
|
|
29
|
775.00
|
13:23:16
|
XLON
|
|
427
|
775.00
|
13:23:16
|
XLON
|
|
106
|
775.00
|
13:23:16
|
XLON
|
|
622
|
774.80
|
13:24:01
|
XLON
|
|
521
|
774.80
|
13:24:01
|
XLON
|
|
571
|
774.40
|
13:26:03
|
XLON
|
|
556
|
774.20
|
13:27:05
|
XLON
|
|
165
|
774.20
|
13:29:52
|
XLON
|
|
451
|
774.20
|
13:29:52
|
XLON
|
|
529
|
776.00
|
13:30:55
|
XLON
|
|
615
|
776.00
|
13:30:55
|
XLON
|
|
211
|
775.60
|
13:30:57
|
XLON
|
|
320
|
775.60
|
13:30:57
|
XLON
|
|
519
|
776.60
|
13:31:58
|
XLON
|
|
641
|
776.20
|
13:32:21
|
XLON
|
|
643
|
776.20
|
13:34:36
|
XLON
|
|
603
|
775.80
|
13:35:01
|
XLON
|
|
580
|
775.60
|
13:35:29
|
XLON
|
|
614
|
775.80
|
13:37:58
|
XLON
|
|
403
|
776.60
|
13:41:05
|
XLON
|
|
306
|
776.60
|
13:41:05
|
XLON
|
|
394
|
776.60
|
13:41:05
|
XLON
|
|
308
|
776.60
|
13:41:05
|
XLON
|
|
318
|
776.60
|
13:41:05
|
XLON
|
|
215
|
776.60
|
13:41:05
|
XLON
|
|
204
|
776.60
|
13:41:05
|
XLON
|
|
595
|
776.40
|
13:41:05
|
XLON
|
|
318
|
776.40
|
13:43:50
|
XLON
|
|
203
|
776.40
|
13:43:50
|
XLON
|
|
585
|
776.20
|
13:43:56
|
XLON
|
|
595
|
776.20
|
13:46:31
|
XLON
|
|
200
|
776.20
|
13:47:46
|
XLON
|
|
382
|
776.20
|
13:47:46
|
XLON
|
|
162
|
776.40
|
13:50:07
|
XLON
|
|
638
|
776.40
|
13:51:00
|
XLON
|
|
620
|
776.40
|
13:51:00
|
XLON
|
|
672
|
776.20
|
13:51:42
|
XLON
|
|
559
|
776.00
|
13:52:02
|
XLON
|
|
625
|
775.80
|
13:52:58
|
XLON
|
|
561
|
775.80
|
13:56:24
|
XLON
|
|
588
|
776.00
|
13:57:10
|
XLON
|
|
23
|
776.00
|
13:57:10
|
XLON
|
|
687
|
775.80
|
13:57:33
|
XLON
|
|
209
|
775.80
|
13:57:33
|
XLON
|
|
26
|
775.80
|
13:57:33
|
XLON
|
|
308
|
775.80
|
13:57:33
|
XLON
|
|
343
|
775.80
|
13:57:33
|
XLON
|
|
603
|
775.80
|
13:59:01
|
XLON
|
|
607
|
775.80
|
14:00:30
|
XLON
|
|
588
|
775.80
|
14:01:31
|
XLON
|
|
519
|
776.40
|
14:05:52
|
XLON
|
|
585
|
776.40
|
14:05:52
|
XLON
|
|
290
|
776.40
|
14:05:52
|
XLON
|
|
334
|
776.40
|
14:05:52
|
XLON
|
|
536
|
777.00
|
14:14:38
|
XLON
|
|
552
|
776.80
|
14:14:38
|
XLON
|
|
643
|
776.80
|
14:14:59
|
XLON
|
|
520
|
776.80
|
14:15:49
|
XLON
|
|
100
|
777.60
|
14:19:27
|
XLON
|
|
550
|
777.60
|
14:19:40
|
XLON
|
|
100
|
777.60
|
14:19:40
|
XLON
|
|
729
|
777.40
|
14:19:47
|
XLON
|
|
230
|
777.20
|
14:19:56
|
XLON
|
|
207
|
777.20
|
14:19:56
|
XLON
|
|
207
|
777.20
|
14:19:56
|
XLON
|
|
426
|
777.20
|
14:23:22
|
XLON
|
|
82
|
777.20
|
14:23:22
|
XLON
|
|
615
|
777.00
|
14:24:05
|
XLON
|
|
153
|
777.80
|
14:27:02
|
XLON
|
|
467
|
777.80
|
14:27:02
|
XLON
|
|
550
|
777.80
|
14:27:02
|
XLON
|
|
560
|
777.80
|
14:27:32
|
XLON
|
|
66
|
777.80
|
14:27:32
|
XLON
|
|
482
|
777.40
|
14:28:15
|
XLON
|
|
197
|
777.40
|
14:28:15
|
XLON
|
|
174
|
777.20
|
14:28:16
|
XLON
|
|
433
|
777.20
|
14:28:16
|
XLON
|
|
620
|
777.00
|
14:29:00
|
XLON
|
|
639
|
777.00
|
14:30:56
|
XLON
|
|
624
|
776.80
|
14:31:15
|
XLON
|
|
603
|
776.60
|
14:31:35
|
XLON
|
|
304
|
776.80
|
14:34:39
|
XLON
|
|
516
|
776.80
|
14:34:39
|
XLON
|
|
413
|
776.80
|
14:34:39
|
XLON
|
|
301
|
776.60
|
14:34:42
|
XLON
|
|
476
|
776.60
|
14:34:42
|
XLON
|
|
594
|
776.60
|
14:35:51
|
XLON
|
|
620
|
776.60
|
14:36:26
|
XLON
|
|
583
|
776.80
|
14:38:27
|
XLON
|
|
743
|
776.60
|
14:38:31
|
XLON
|
|
624
|
776.40
|
14:38:33
|
XLON
|
|
551
|
776.40
|
14:41:00
|
XLON
|
|
617
|
776.20
|
14:41:11
|
XLON
|
|
520
|
776.40
|
14:42:50
|
XLON
|
|
109
|
776.60
|
14:46:02
|
XLON
|
|
296
|
776.60
|
14:46:02
|
XLON
|
|
803
|
776.60
|
14:46:04
|
XLON
|
|
32
|
776.60
|
14:46:04
|
XLON
|
|
540
|
776.60
|
14:47:00
|
XLON
|
|
54
|
776.60
|
14:47:00
|
XLON
|
|
498
|
776.60
|
14:47:00
|
XLON
|
|
957
|
776.40
|
14:47:02
|
XLON
|
|
205
|
776.20
|
14:47:02
|
XLON
|
|
424
|
776.20
|
14:47:02
|
XLON
|
|
2
|
776.20
|
14:47:02
|
XLON
|
|
372
|
776.20
|
14:47:02
|
XLON
|
|
169
|
776.40
|
14:47:02
|
XLON
|
|
299
|
775.80
|
14:48:08
|
XLON
|
|
281
|
775.80
|
14:48:08
|
XLON
|
|
251
|
775.60
|
14:50:18
|
XLON
|
|
315
|
775.60
|
14:50:21
|
XLON
|
|
8
|
775.60
|
14:50:21
|
XLON
|
|
519
|
775.60
|
14:50:21
|
XLON
|
|
550
|
776.00
|
14:52:45
|
XLON
|
|
557
|
775.80
|
14:53:54
|
XLON
|
|
617
|
775.80
|
14:53:54
|
XLON
|
|
715
|
775.60
|
14:53:55
|
XLON
|
|
533
|
775.40
|
14:53:57
|
XLON
|
|
202
|
775.60
|
14:57:53
|
XLON
|
|
327
|
775.60
|
14:57:53
|
XLON
|
|
373
|
775.60
|
14:57:53
|
XLON
|
|
225
|
775.60
|
14:57:53
|
XLON
|
|
627
|
775.40
|
14:58:07
|
XLON
|
|
551
|
775.00
|
14:58:12
|
XLON
|
|
76
|
775.00
|
14:58:12
|
XLON
|
|
576
|
774.80
|
15:00:44
|
XLON
|
|
68
|
774.80
|
15:01:44
|
XLON
|
|
350
|
774.80
|
15:01:59
|
XLON
|
|
253
|
774.80
|
15:01:59
|
XLON
|
|
354
|
775.40
|
15:02:38
|
XLON
|
|
283
|
775.40
|
15:02:38
|
XLON
|
|
713
|
775.20
|
15:03:03
|
XLON
|
|
558
|
775.20
|
15:03:03
|
XLON
|
|
550
|
775.20
|
15:03:03
|
XLON
|
|
214
|
775.20
|
15:03:03
|
XLON
|
|
40
|
775.20
|
15:03:03
|
XLON
|
|
143
|
775.60
|
15:05:01
|
XLON
|
|
426
|
775.60
|
15:05:01
|
XLON
|
|
694
|
775.60
|
15:05:01
|
XLON
|
|
551
|
775.40
|
15:05:06
|
XLON
|
|
557
|
775.40
|
15:05:06
|
XLON
|
|
641
|
775.20
|
15:05:12
|
XLON
|
|
533
|
775.40
|
15:07:38
|
XLON
|
|
604
|
775.20
|
15:07:40
|
XLON
|
|
172
|
774.80
|
15:09:04
|
XLON
|
|
403
|
774.80
|
15:09:04
|
XLON
|
|
30
|
774.80
|
15:09:04
|
XLON
|
|
524
|
774.60
|
15:09:47
|
XLON
|
|
630
|
774.60
|
15:10:21
|
XLON
|
|
428
|
775.20
|
15:12:07
|
XLON
|
|
174
|
775.20
|
15:12:07
|
XLON
|
|
592
|
774.80
|
15:12:23
|
XLON
|
|
20000
|
774.80
|
15:12:36
|
XLON
|
|
550
|
775.80
|
15:15:15
|
XLON
|
|
108
|
776.00
|
15:15:16
|
XLON
|
|
636
|
776.20
|
15:15:18
|
XLON
|
|
272
|
776.20
|
15:15:18
|
XLON
|
|
1194
|
776.20
|
15:15:26
|
XLON
|
|
584
|
776.40
|
15:17:29
|
XLON
|
|
536
|
776.20
|
15:18:32
|
XLON
|
|
220
|
776.00
|
15:19:59
|
XLON
|
|
162
|
776.00
|
15:19:59
|
XLON
|
|
233
|
776.00
|
15:19:59
|
XLON
|
|
338
|
775.80
|
15:20:27
|
XLON
|
|
263
|
775.80
|
15:20:27
|
XLON
|
|
628
|
775.60
|
15:20:33
|
XLON
|
|
538
|
775.40
|
15:22:43
|
XLON
|
|
203
|
775.40
|
15:22:43
|
XLON
|
|
353
|
775.40
|
15:22:43
|
XLON
|
|
559
|
775.00
|
15:22:58
|
XLON
|
|
246
|
775.40
|
15:25:33
|
XLON
|
|
142
|
775.40
|
15:25:33
|
XLON
|
|
142
|
775.40
|
15:25:33
|
XLON
|
|
275
|
775.20
|
15:25:58
|
XLON
|
|
180
|
775.20
|
15:25:58
|
XLON
|
|
180
|
775.20
|
15:25:58
|
XLON
|
|
497
|
775.20
|
15:27:00
|
XLON
|
|
12
|
775.20
|
15:27:00
|
XLON
|
|
12
|
775.20
|
15:27:00
|
XLON
|
|
623
|
775.40
|
15:28:58
|
XLON
|
|
131
|
775.60
|
15:30:40
|
XLON
|
|
427
|
775.60
|
15:30:40
|
XLON
|
|
148
|
775.40
|
15:31:35
|
XLON
|
|
161
|
775.40
|
15:32:25
|
XLON
|
|
449
|
775.40
|
15:32:25
|
XLON
|
|
635
|
775.40
|
15:32:25
|
XLON
|
|
628
|
775.20
|
15:32:29
|
XLON
|
|
573
|
775.00
|
15:32:59
|
XLON
|
|
531
|
774.80
|
15:33:07
|
XLON
|
|
93
|
774.60
|
15:34:31
|
XLON
|
|
480
|
774.60
|
15:34:31
|
XLON
|
|
161
|
774.80
|
15:36:50
|
XLON
|
|
481
|
774.80
|
15:36:50
|
XLON
|
|
627
|
774.80
|
15:37:10
|
XLON
|
|
543
|
774.60
|
15:37:33
|
XLON
|
|
556
|
774.20
|
15:38:38
|
XLON
|
|
160
|
774.20
|
15:39:23
|
XLON
|
|
480
|
774.20
|
15:39:23
|
XLON
|
|
239
|
773.80
|
15:40:07
|
XLON
|
|
344
|
773.80
|
15:40:07
|
XLON
|
|
668
|
774.80
|
15:44:43
|
XLON
|
|
631
|
774.60
|
15:44:45
|
XLON
|
|
598
|
774.60
|
15:44:45
|
XLON
|
|
704
|
774.40
|
15:45:40
|
XLON
|
|
292
|
774.20
|
15:45:45
|
XLON
|
|
319
|
774.20
|
15:45:45
|
XLON
|
|
636
|
774.20
|
15:50:04
|
XLON
|
|
75
|
773.80
|
15:50:07
|
XLON
|
|
445
|
773.80
|
15:50:07
|
XLON
|
|
368
|
773.80
|
15:51:31
|
XLON
|
|
189
|
773.80
|
15:51:31
|
XLON
|
|
41
|
773.80
|
15:52:33
|
XLON
|
|
592
|
773.80
|
15:52:33
|
XLON
|
|
130
|
774.00
|
15:54:06
|
XLON
|
|
431
|
774.00
|
15:54:06
|
XLON
|
|
182
|
774.20
|
15:55:09
|
XLON
|
|
725
|
774.20
|
15:55:13
|
XLON
|
|
21
|
774.20
|
15:55:13
|
XLON
|
|
21
|
774.20
|
15:55:13
|
XLON
|
|
593
|
774.20
|
15:55:27
|
XLON
|
|
516
|
774.20
|
15:55:27
|
XLON
|
|
372
|
774.00
|
15:56:01
|
XLON
|
|
401
|
774.00
|
15:56:01
|
XLON
|
|
897
|
773.80
|
15:56:16
|
XLON
|
|
261
|
773.60
|
15:56:33
|
XLON
|
|
347
|
773.60
|
15:56:33
|
XLON
|
|
465
|
773.60
|
15:59:33
|
XLON
|
|
95
|
773.60
|
15:59:33
|
XLON
|
|
528
|
773.60
|
15:59:33
|
XLON
|
|
970
|
773.40
|
15:59:39
|
XLON
|
|
65
|
773.20
|
15:59:44
|
XLON
|
|
545
|
773.20
|
16:00:21
|
XLON
|
|
625
|
773.00
|
16:00:23
|
XLON
|
|
214
|
773.00
|
16:02:19
|
XLON
|
|
403
|
773.00
|
16:02:19
|
XLON
|
|
536
|
772.80
|
16:02:24
|
XLON
|
|
617
|
772.80
|
16:02:24
|
XLON
|
|
90
|
772.60
|
16:02:55
|
XLON
|
|
443
|
772.60
|
16:02:55
|
XLON
|
|
217
|
772.40
|
16:03:31
|
XLON
|
|
386
|
772.40
|
16:03:31
|
XLON
|
|
575
|
772.20
|
16:04:08
|
XLON
|
|
622
|
772.20
|
16:05:26
|
XLON
|
|
536
|
772.00
|
16:05:46
|
XLON
|
|
571
|
772.00
|
16:05:46
|
XLON
|
|
299
|
772.60
|
16:08:17
|
XLON
|
|
284
|
772.60
|
16:08:17
|
XLON
|
|
204
|
772.60
|
16:08:17
|
XLON
|
|
592
|
772.80
|
16:08:57
|
XLON
|
|
18
|
772.80
|
16:08:57
|
XLON
|
|
18
|
772.80
|
16:08:57
|
XLON
|
|
774
|
772.60
|
16:09:03
|
XLON
|
|
37
|
772.60
|
16:09:03
|
XLON
|
|
805
|
772.60
|
16:09:48
|
XLON
|
|
331
|
772.60
|
16:11:08
|
XLON
|
|
377
|
772.60
|
16:12:02
|
XLON
|
|
328
|
772.60
|
16:12:02
|
XLON
|
|
625
|
772.60
|
16:12:02
|
XLON
|
|
312
|
772.60
|
16:12:02
|
XLON
|
|
185
|
772.60
|
16:12:02
|
XLON
|
|
32
|
772.60
|
16:12:33
|
XLON
|
|
607
|
772.60
|
16:12:35
|
XLON
|
|
823
|
772.60
|
16:12:35
|
XLON
|
|
623
|
772.60
|
16:13:05
|
XLON
|
|
582
|
772.60
|
16:13:41
|
XLON
|
|
35
|
772.60
|
16:13:41
|
XLON
|
|
599
|
772.60
|
16:15:07
|
XLON
|
|
532
|
772.60
|
16:15:07
|
XLON
|
|
501
|
772.40
|
16:15:07
|
XLON
|
|
595
|
772.40
|
16:15:07
|
XLON
|
|
616
|
772.20
|
16:15:07
|
XLON
|
|
781
|
772.00
|
16:16:50
|
XLON
|
|
561
|
772.00
|
16:16:52
|
XLON
|
|
292
|
771.80
|
16:16:57
|
XLON
|
|
340
|
771.80
|
16:16:57
|
XLON
|
|
172
|
771.60
|
16:17:34
|
XLON
|
|
430
|
771.60
|
16:17:34
|
XLON
|
|
516
|
771.40
|
16:19:24
|
XLON
|
|
23
|
771.40
|
16:19:24
|
XLON
|
|
58
|
771.20
|
16:19:24
|
XLON
|
|
109
|
771.20
|
16:19:24
|
XLON
|
|
506
|
771.20
|
16:19:24
|
XLON
|
|
615
|
771.20
|
16:19:24
|
XLON
|
|
837
|
772.00
|
16:21:04
|
XLON
|
|
282
|
772.00
|
16:21:07
|
XLON
|
|
171
|
771.80
|
16:21:37
|
XLON
|
|
345
|
771.80
|
16:21:37
|
XLON
|
|
634
|
771.80
|
16:21:37
|
XLON
|
|
107
|
772.20
|
16:22:26
|
XLON
|
|
522
|
772.20
|
16:22:26
|
XLON
|
|
558
|
772.20
|
16:22:26
|
XLON
|
|
590
|
772.20
|
16:22:46
|
XLON
|
|
320
|
772.20
|
16:22:46
|
XLON
|
|
874
|
772.40
|
16:22:49
|
XLON
|
|
640
|
772.40
|
16:23:02
|
XLON
|
|
603
|
772.40
|
16:23:17
|
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
POSBIMRTMTTBBPA
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Dec 2024 to Jan 2025
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Jan 2024 to Jan 2025
