Auto Trader Group plc Transaction in Own Shares
February 11 2025 - 12:05PM
RNS Regulatory News
RNS Number : 7442W
Auto Trader Group plc
11 February 2025
11 February 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 11 February 2025 it purchased through
Deutsche Numis the following number of its ordinary shares for
Cancellation at an average price of 781.4340p per share:
|
Number of
ordinary shares purchased:
|
376,750
|
|
Highest purchase price
paid per share:
|
785.40p
|
|
Lowest purchase price
paid per share:
|
777.40p
|
Following the above transaction, the
Company has 888,358,725 ordinary shares in issue and holds
4,645,276 ordinary shares in treasury. Therefore the total number
of voting rights in the Company is 883,713,449 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
|
|
599
|
778.20
|
08:20:45
|
XLON
|
|
313
|
778.20
|
08:20:45
|
XLON
|
|
8
|
778.20
|
08:20:45
|
XLON
|
|
1018
|
779.20
|
08:22:04
|
XLON
|
|
106
|
778.80
|
08:25:33
|
XLON
|
|
325
|
778.80
|
08:25:33
|
XLON
|
|
522
|
778.80
|
08:25:33
|
XLON
|
|
989
|
779.40
|
08:26:26
|
XLON
|
|
1024
|
779.20
|
08:27:04
|
XLON
|
|
924
|
778.40
|
08:30:23
|
XLON
|
|
114
|
778.20
|
08:34:30
|
XLON
|
|
130
|
778.20
|
08:34:30
|
XLON
|
|
314
|
778.40
|
08:34:31
|
XLON
|
|
78
|
778.60
|
08:39:16
|
XLON
|
|
152
|
778.60
|
08:39:27
|
XLON
|
|
188
|
778.60
|
08:39:27
|
XLON
|
|
88
|
778.60
|
08:39:27
|
XLON
|
|
312
|
778.60
|
08:39:27
|
XLON
|
|
995
|
778.40
|
08:40:53
|
XLON
|
|
880
|
778.40
|
08:40:53
|
XLON
|
|
943
|
778.00
|
08:42:53
|
XLON
|
|
105
|
778.00
|
08:44:27
|
XLON
|
|
153
|
778.00
|
08:46:00
|
XLON
|
|
626
|
778.00
|
08:46:00
|
XLON
|
|
1019
|
777.80
|
08:49:31
|
XLON
|
|
1036
|
777.40
|
08:53:15
|
XLON
|
|
33
|
777.60
|
08:58:47
|
XLON
|
|
63
|
777.60
|
08:58:53
|
XLON
|
|
35
|
777.60
|
08:59:49
|
XLON
|
|
970
|
779.00
|
09:04:45
|
XLON
|
|
991
|
779.00
|
09:04:45
|
XLON
|
|
926
|
779.00
|
09:04:45
|
XLON
|
|
1552
|
779.00
|
09:07:57
|
XLON
|
|
415
|
779.40
|
09:11:15
|
XLON
|
|
2001
|
779.40
|
09:11:15
|
XLON
|
|
550
|
779.40
|
09:11:15
|
XLON
|
|
215
|
779.60
|
09:11:15
|
XLON
|
|
197
|
779.60
|
09:11:15
|
XLON
|
|
250
|
779.60
|
09:11:15
|
XLON
|
|
910
|
779.20
|
09:13:52
|
XLON
|
|
11
|
779.20
|
09:16:45
|
XLON
|
|
127
|
779.20
|
09:16:45
|
XLON
|
|
767
|
779.20
|
09:16:45
|
XLON
|
|
1006
|
779.00
|
09:22:28
|
XLON
|
|
77
|
779.40
|
09:23:36
|
XLON
|
|
987
|
779.40
|
09:23:36
|
XLON
|
|
295
|
779.00
|
09:26:51
|
XLON
|
|
1067
|
780.20
|
09:33:49
|
XLON
|
|
939
|
780.00
|
09:34:01
|
XLON
|
|
985
|
779.80
|
09:34:04
|
XLON
|
|
1312
|
779.80
|
09:36:40
|
XLON
|
|
558
|
780.40
|
09:37:17
|
XLON
|
|
180
|
780.40
|
09:37:17
|
XLON
|
|
180
|
780.40
|
09:37:17
|
XLON
|
|
1455
|
780.20
|
09:39:09
|
XLON
|
|
137
|
780.20
|
09:41:26
|
XLON
|
|
1622
|
780.20
|
09:41:55
|
XLON
|
|
930
|
780.40
|
09:44:55
|
XLON
|
|
909
|
780.00
|
09:46:18
|
XLON
|
|
279
|
780.00
|
09:46:18
|
XLON
|
|
79
|
780.20
|
09:48:36
|
XLON
|
|
213
|
780.20
|
09:48:59
|
XLON
|
|
997
|
780.20
|
09:48:59
|
XLON
|
|
50000
|
780.40
|
09:50:49
|
XLON
|
|
18
|
780.80
|
09:51:37
|
XLON
|
|
1441
|
781.60
|
09:52:44
|
XLON
|
|
1022
|
781.80
|
09:52:44
|
XLON
|
|
62
|
781.40
|
09:52:44
|
XLON
|
|
819
|
781.60
|
09:53:42
|
XLON
|
|
119
|
781.60
|
09:53:42
|
XLON
|
|
793
|
781.60
|
09:54:15
|
XLON
|
|
1024
|
781.60
|
09:54:15
|
XLON
|
|
291
|
781.60
|
09:54:15
|
XLON
|
|
817
|
781.40
|
09:55:09
|
XLON
|
|
229
|
781.40
|
09:55:09
|
XLON
|
|
1024
|
782.00
|
09:58:49
|
XLON
|
|
953
|
782.00
|
09:58:49
|
XLON
|
|
1057
|
781.80
|
10:01:05
|
XLON
|
|
678
|
781.80
|
10:01:05
|
XLON
|
|
313
|
781.80
|
10:01:05
|
XLON
|
|
1073
|
782.00
|
10:05:51
|
XLON
|
|
71
|
782.60
|
10:09:53
|
XLON
|
|
530
|
782.60
|
10:09:53
|
XLON
|
|
315
|
782.60
|
10:09:53
|
XLON
|
|
743
|
782.60
|
10:12:00
|
XLON
|
|
221
|
782.60
|
10:12:00
|
XLON
|
|
998
|
782.40
|
10:12:38
|
XLON
|
|
1031
|
782.20
|
10:12:59
|
XLON
|
|
881
|
782.20
|
10:17:37
|
XLON
|
|
34
|
782.20
|
10:17:37
|
XLON
|
|
1029
|
782.40
|
10:20:57
|
XLON
|
|
871
|
782.20
|
10:23:48
|
XLON
|
|
68
|
782.20
|
10:23:48
|
XLON
|
|
83
|
782.40
|
10:26:57
|
XLON
|
|
85
|
782.40
|
10:26:57
|
XLON
|
|
1047
|
782.40
|
10:26:59
|
XLON
|
|
94
|
782.40
|
10:26:59
|
XLON
|
|
80
|
782.40
|
10:26:59
|
XLON
|
|
93
|
782.40
|
10:26:59
|
XLON
|
|
81
|
782.40
|
10:26:59
|
XLON
|
|
80
|
782.40
|
10:26:59
|
XLON
|
|
88
|
782.40
|
10:26:59
|
XLON
|
|
1032
|
782.80
|
10:29:21
|
XLON
|
|
25
|
782.60
|
10:29:36
|
XLON
|
|
914
|
782.60
|
10:30:20
|
XLON
|
|
1226
|
782.60
|
10:30:20
|
XLON
|
|
164
|
782.60
|
10:30:20
|
XLON
|
|
63
|
782.20
|
10:30:43
|
XLON
|
|
168
|
782.80
|
10:33:29
|
XLON
|
|
286
|
782.80
|
10:33:37
|
XLON
|
|
557
|
782.80
|
10:33:37
|
XLON
|
|
1728
|
783.00
|
10:37:21
|
XLON
|
|
1211
|
783.00
|
10:37:21
|
XLON
|
|
1193
|
783.00
|
10:39:48
|
XLON
|
|
880
|
783.00
|
10:39:48
|
XLON
|
|
578
|
782.80
|
10:41:12
|
XLON
|
|
602
|
782.80
|
10:41:12
|
XLON
|
|
36
|
782.80
|
10:41:12
|
XLON
|
|
313
|
782.80
|
10:41:12
|
XLON
|
|
80
|
782.80
|
10:42:30
|
XLON
|
|
93
|
782.80
|
10:42:30
|
XLON
|
|
89
|
782.80
|
10:42:30
|
XLON
|
|
157
|
782.80
|
10:42:30
|
XLON
|
|
246
|
782.80
|
10:42:30
|
XLON
|
|
160
|
782.80
|
10:42:30
|
XLON
|
|
85
|
782.80
|
10:42:30
|
XLON
|
|
92
|
782.80
|
10:42:30
|
XLON
|
|
160
|
782.80
|
10:42:30
|
XLON
|
|
94
|
782.80
|
10:42:30
|
XLON
|
|
931
|
782.60
|
10:45:42
|
XLON
|
|
1111
|
782.60
|
10:45:42
|
XLON
|
|
942
|
782.40
|
10:45:43
|
XLON
|
|
916
|
782.20
|
10:46:46
|
XLON
|
|
970
|
782.00
|
10:46:46
|
XLON
|
|
1076
|
781.80
|
10:52:36
|
XLON
|
|
320
|
782.20
|
10:56:21
|
XLON
|
|
250
|
782.20
|
10:56:21
|
XLON
|
|
362
|
782.20
|
10:56:21
|
XLON
|
|
82
|
782.20
|
10:56:21
|
XLON
|
|
181
|
782.20
|
10:56:21
|
XLON
|
|
94
|
782.20
|
10:58:21
|
XLON
|
|
250
|
782.20
|
10:58:21
|
XLON
|
|
184
|
782.20
|
10:58:21
|
XLON
|
|
71
|
782.40
|
11:02:10
|
XLON
|
|
1209
|
782.40
|
11:02:10
|
XLON
|
|
500
|
782.40
|
11:02:10
|
XLON
|
|
361
|
782.40
|
11:02:10
|
XLON
|
|
22
|
782.20
|
11:04:33
|
XLON
|
|
281
|
782.20
|
11:08:31
|
XLON
|
|
105
|
782.20
|
11:08:36
|
XLON
|
|
761
|
782.60
|
11:08:57
|
XLON
|
|
461
|
782.60
|
11:08:57
|
XLON
|
|
69
|
782.60
|
11:08:57
|
XLON
|
|
1045
|
782.60
|
11:08:57
|
XLON
|
|
1257
|
782.60
|
11:09:13
|
XLON
|
|
1380
|
782.40
|
11:11:40
|
XLON
|
|
310
|
782.20
|
11:16:17
|
XLON
|
|
741
|
782.20
|
11:16:17
|
XLON
|
|
92
|
782.80
|
11:19:42
|
XLON
|
|
91
|
782.80
|
11:19:42
|
XLON
|
|
80
|
782.80
|
11:19:43
|
XLON
|
|
79
|
782.80
|
11:19:43
|
XLON
|
|
228
|
783.00
|
11:20:43
|
XLON
|
|
291
|
783.00
|
11:20:52
|
XLON
|
|
82
|
783.20
|
11:20:52
|
XLON
|
|
92
|
783.20
|
11:20:52
|
XLON
|
|
611
|
783.20
|
11:21:43
|
XLON
|
|
472
|
783.20
|
11:21:43
|
XLON
|
|
1035
|
783.20
|
11:21:43
|
XLON
|
|
963
|
784.00
|
11:25:39
|
XLON
|
|
250
|
784.00
|
11:25:39
|
XLON
|
|
85
|
784.00
|
11:25:57
|
XLON
|
|
329
|
784.00
|
11:25:57
|
XLON
|
|
244
|
783.80
|
11:26:50
|
XLON
|
|
751
|
783.80
|
11:26:50
|
XLON
|
|
426
|
784.20
|
11:26:51
|
XLON
|
|
829
|
784.20
|
11:28:01
|
XLON
|
|
160
|
784.20
|
11:28:01
|
XLON
|
|
998
|
784.20
|
11:28:01
|
XLON
|
|
289
|
784.20
|
11:28:01
|
XLON
|
|
230
|
784.20
|
11:28:01
|
XLON
|
|
431
|
784.20
|
11:28:01
|
XLON
|
|
1051
|
784.20
|
11:28:01
|
XLON
|
|
659
|
784.20
|
11:28:01
|
XLON
|
|
833
|
784.20
|
11:28:01
|
XLON
|
|
245
|
784.20
|
11:32:01
|
XLON
|
|
89
|
784.20
|
11:32:01
|
XLON
|
|
107
|
784.20
|
11:32:01
|
XLON
|
|
250
|
784.20
|
11:32:01
|
XLON
|
|
282
|
784.20
|
11:32:01
|
XLON
|
|
1070
|
784.00
|
11:32:54
|
XLON
|
|
1563
|
784.60
|
11:37:01
|
XLON
|
|
47
|
784.80
|
11:37:17
|
XLON
|
|
88
|
784.80
|
11:37:17
|
XLON
|
|
79
|
784.80
|
11:37:17
|
XLON
|
|
331
|
784.80
|
11:37:17
|
XLON
|
|
309
|
784.80
|
11:37:27
|
XLON
|
|
87
|
784.80
|
11:37:27
|
XLON
|
|
87
|
784.80
|
11:37:27
|
XLON
|
|
506
|
784.80
|
11:37:27
|
XLON
|
|
438
|
784.60
|
11:37:48
|
XLON
|
|
497
|
784.60
|
11:37:48
|
XLON
|
|
1084
|
784.40
|
11:38:59
|
XLON
|
|
40
|
784.40
|
11:38:59
|
XLON
|
|
960
|
784.00
|
11:40:45
|
XLON
|
|
1037
|
783.80
|
11:41:58
|
XLON
|
|
846
|
783.60
|
11:43:35
|
XLON
|
|
199
|
783.60
|
11:43:44
|
XLON
|
|
1025
|
783.40
|
11:45:46
|
XLON
|
|
381
|
783.80
|
11:54:15
|
XLON
|
|
162
|
784.40
|
11:55:00
|
XLON
|
|
1000
|
784.40
|
11:56:28
|
XLON
|
|
1292
|
784.40
|
11:56:28
|
XLON
|
|
553
|
784.40
|
11:56:28
|
XLON
|
|
287
|
784.40
|
11:56:28
|
XLON
|
|
993
|
784.60
|
12:00:49
|
XLON
|
|
1403
|
784.60
|
12:00:49
|
XLON
|
|
159
|
784.60
|
12:00:49
|
XLON
|
|
300
|
784.60
|
12:00:49
|
XLON
|
|
550
|
784.60
|
12:00:49
|
XLON
|
|
1070
|
784.60
|
12:00:49
|
XLON
|
|
436
|
784.00
|
12:01:52
|
XLON
|
|
511
|
784.00
|
12:02:03
|
XLON
|
|
312
|
784.20
|
12:08:51
|
XLON
|
|
266
|
784.20
|
12:08:51
|
XLON
|
|
110
|
784.20
|
12:08:51
|
XLON
|
|
212
|
784.20
|
12:08:57
|
XLON
|
|
250
|
784.20
|
12:09:37
|
XLON
|
|
91
|
784.20
|
12:09:37
|
XLON
|
|
970
|
785.00
|
12:11:17
|
XLON
|
|
612
|
785.00
|
12:11:18
|
XLON
|
|
310
|
785.00
|
12:11:18
|
XLON
|
|
92
|
785.00
|
12:11:18
|
XLON
|
|
84
|
785.00
|
12:11:18
|
XLON
|
|
1109
|
785.00
|
12:12:30
|
XLON
|
|
288
|
785.20
|
12:19:45
|
XLON
|
|
688
|
785.20
|
12:19:45
|
XLON
|
|
881
|
785.00
|
12:20:25
|
XLON
|
|
917
|
785.00
|
12:20:25
|
XLON
|
|
1090
|
784.80
|
12:20:56
|
XLON
|
|
61
|
785.00
|
12:24:11
|
XLON
|
|
196
|
785.00
|
12:24:11
|
XLON
|
|
1195
|
784.80
|
12:24:55
|
XLON
|
|
1206
|
784.60
|
12:26:44
|
XLON
|
|
1032
|
784.40
|
12:29:20
|
XLON
|
|
210
|
784.40
|
12:32:02
|
XLON
|
|
258
|
784.40
|
12:32:02
|
XLON
|
|
136
|
784.40
|
12:32:05
|
XLON
|
|
91
|
784.40
|
12:33:05
|
XLON
|
|
230
|
784.40
|
12:33:05
|
XLON
|
|
2
|
784.40
|
12:33:05
|
XLON
|
|
93
|
784.40
|
12:33:05
|
XLON
|
|
219
|
784.40
|
12:33:05
|
XLON
|
|
523
|
784.40
|
12:33:05
|
XLON
|
|
86
|
784.40
|
12:34:05
|
XLON
|
|
85
|
784.40
|
12:34:05
|
XLON
|
|
83
|
784.40
|
12:34:05
|
XLON
|
|
171
|
784.40
|
12:34:05
|
XLON
|
|
1037
|
784.40
|
12:34:45
|
XLON
|
|
1150
|
784.20
|
12:35:20
|
XLON
|
|
178
|
784.20
|
12:36:36
|
XLON
|
|
282
|
784.40
|
12:39:41
|
XLON
|
|
84
|
784.80
|
12:40:26
|
XLON
|
|
94
|
784.80
|
12:40:26
|
XLON
|
|
79
|
784.80
|
12:40:26
|
XLON
|
|
89
|
784.80
|
12:40:28
|
XLON
|
|
90
|
784.80
|
12:40:28
|
XLON
|
|
86
|
784.80
|
12:40:29
|
XLON
|
|
199
|
784.80
|
12:40:29
|
XLON
|
|
336
|
784.80
|
12:40:29
|
XLON
|
|
89
|
784.80
|
12:40:29
|
XLON
|
|
112
|
784.80
|
12:40:29
|
XLON
|
|
252
|
784.80
|
12:40:29
|
XLON
|
|
79
|
784.80
|
12:40:29
|
XLON
|
|
108
|
785.20
|
12:41:27
|
XLON
|
|
405
|
785.20
|
12:41:27
|
XLON
|
|
79
|
785.20
|
12:42:27
|
XLON
|
|
75
|
785.20
|
12:42:27
|
XLON
|
|
87
|
785.20
|
12:42:27
|
XLON
|
|
91
|
785.20
|
12:42:27
|
XLON
|
|
79
|
785.20
|
12:42:27
|
XLON
|
|
127
|
785.20
|
12:49:40
|
XLON
|
|
1497
|
785.20
|
12:49:51
|
XLON
|
|
672
|
785.20
|
12:49:51
|
XLON
|
|
1041
|
785.20
|
12:49:51
|
XLON
|
|
313
|
785.20
|
12:49:51
|
XLON
|
|
69
|
785.20
|
12:49:51
|
XLON
|
|
367
|
785.00
|
12:53:15
|
XLON
|
|
313
|
785.00
|
12:53:20
|
XLON
|
|
101
|
785.00
|
12:53:20
|
XLON
|
|
313
|
785.00
|
12:53:20
|
XLON
|
|
896
|
785.00
|
12:58:31
|
XLON
|
|
1019
|
785.40
|
13:04:05
|
XLON
|
|
1026
|
784.60
|
13:30:08
|
XLON
|
|
1042
|
785.00
|
13:30:52
|
XLON
|
|
1033
|
784.80
|
13:31:00
|
XLON
|
|
1026
|
784.60
|
13:31:29
|
XLON
|
|
1070
|
784.00
|
13:41:06
|
XLON
|
|
1019
|
783.00
|
13:41:38
|
XLON
|
|
948
|
782.40
|
13:45:19
|
XLON
|
|
504
|
782.20
|
13:49:47
|
XLON
|
|
489
|
782.20
|
13:49:47
|
XLON
|
|
911
|
782.00
|
13:52:06
|
XLON
|
|
780
|
781.80
|
13:54:42
|
XLON
|
|
298
|
781.80
|
13:54:42
|
XLON
|
|
994
|
781.00
|
14:00:45
|
XLON
|
|
229
|
780.60
|
14:00:45
|
XLON
|
|
389
|
780.60
|
14:00:45
|
XLON
|
|
93
|
780.80
|
14:00:53
|
XLON
|
|
84
|
780.80
|
14:00:53
|
XLON
|
|
88
|
780.80
|
14:00:53
|
XLON
|
|
93
|
780.80
|
14:00:53
|
XLON
|
|
88
|
780.80
|
14:00:53
|
XLON
|
|
95
|
780.80
|
14:00:53
|
XLON
|
|
88
|
780.80
|
14:00:53
|
XLON
|
|
88
|
780.80
|
14:00:53
|
XLON
|
|
88
|
780.80
|
14:00:53
|
XLON
|
|
88
|
780.80
|
14:00:59
|
XLON
|
|
1037
|
781.00
|
14:01:08
|
XLON
|
|
904
|
780.80
|
14:01:36
|
XLON
|
|
1091
|
780.80
|
14:01:36
|
XLON
|
|
928
|
780.60
|
14:01:37
|
XLON
|
|
37
|
780.60
|
14:01:37
|
XLON
|
|
941
|
780.40
|
14:01:52
|
XLON
|
|
1045
|
780.80
|
14:05:49
|
XLON
|
|
113
|
780.60
|
14:06:08
|
XLON
|
|
954
|
780.60
|
14:06:10
|
XLON
|
|
966
|
780.20
|
14:16:24
|
XLON
|
|
978
|
780.40
|
14:25:18
|
XLON
|
|
86
|
780.40
|
14:25:18
|
XLON
|
|
624
|
780.40
|
14:25:18
|
XLON
|
|
313
|
780.40
|
14:25:18
|
XLON
|
|
613
|
780.60
|
14:28:45
|
XLON
|
|
311
|
780.60
|
14:28:45
|
XLON
|
|
436
|
780.80
|
14:28:45
|
XLON
|
|
626
|
780.80
|
14:28:45
|
XLON
|
|
1423
|
780.80
|
14:31:16
|
XLON
|
|
202
|
780.60
|
14:31:16
|
XLON
|
|
313
|
780.60
|
14:31:16
|
XLON
|
|
250
|
780.60
|
14:31:16
|
XLON
|
|
384
|
780.60
|
14:31:16
|
XLON
|
|
921
|
780.40
|
14:31:31
|
XLON
|
|
779
|
780.40
|
14:31:36
|
XLON
|
|
119
|
780.40
|
14:31:36
|
XLON
|
|
105
|
780.40
|
14:31:36
|
XLON
|
|
25
|
781.00
|
14:33:44
|
XLON
|
|
869
|
781.00
|
14:35:57
|
XLON
|
|
1044
|
780.60
|
14:36:15
|
XLON
|
|
1087
|
780.40
|
14:38:26
|
XLON
|
|
748
|
780.00
|
14:40:16
|
XLON
|
|
266
|
780.00
|
14:40:16
|
XLON
|
|
95
|
779.00
|
14:41:29
|
XLON
|
|
820
|
779.00
|
14:41:29
|
XLON
|
|
80
|
779.80
|
14:43:56
|
XLON
|
|
42
|
779.80
|
14:43:56
|
XLON
|
|
87
|
779.80
|
14:43:56
|
XLON
|
|
83
|
779.80
|
14:43:56
|
XLON
|
|
187
|
779.80
|
14:44:09
|
XLON
|
|
687
|
779.80
|
14:45:04
|
XLON
|
|
329
|
779.80
|
14:45:04
|
XLON
|
|
618
|
779.80
|
14:45:04
|
XLON
|
|
270
|
779.80
|
14:45:04
|
XLON
|
|
199
|
779.80
|
14:45:04
|
XLON
|
|
1451
|
779.60
|
14:47:29
|
XLON
|
|
1195
|
779.60
|
14:50:52
|
XLON
|
|
31
|
779.60
|
14:50:52
|
XLON
|
|
411
|
779.60
|
14:54:11
|
XLON
|
|
564
|
779.60
|
14:54:11
|
XLON
|
|
566
|
779.60
|
14:54:11
|
XLON
|
|
437
|
779.40
|
14:54:59
|
XLON
|
|
813
|
779.40
|
14:54:59
|
XLON
|
|
1020
|
779.20
|
14:58:01
|
XLON
|
|
539
|
779.60
|
15:01:35
|
XLON
|
|
569
|
779.60
|
15:01:35
|
XLON
|
|
2282
|
779.60
|
15:03:01
|
XLON
|
|
1540
|
779.60
|
15:03:01
|
XLON
|
|
340
|
779.60
|
15:03:01
|
XLON
|
|
131
|
779.60
|
15:03:01
|
XLON
|
|
1050
|
779.40
|
15:03:58
|
XLON
|
|
270
|
779.40
|
15:03:58
|
XLON
|
|
659
|
779.40
|
15:03:58
|
XLON
|
|
1110
|
779.20
|
15:04:15
|
XLON
|
|
2
|
779.20
|
15:04:15
|
XLON
|
|
280
|
778.40
|
15:05:16
|
XLON
|
|
945
|
778.80
|
15:05:28
|
XLON
|
|
250
|
778.80
|
15:05:28
|
XLON
|
|
1504
|
779.00
|
15:05:30
|
XLON
|
|
93
|
779.00
|
15:05:30
|
XLON
|
|
93
|
779.00
|
15:05:30
|
XLON
|
|
78
|
779.00
|
15:05:30
|
XLON
|
|
290
|
779.00
|
15:05:30
|
XLON
|
|
80
|
779.00
|
15:05:30
|
XLON
|
|
82
|
779.00
|
15:05:30
|
XLON
|
|
56
|
779.00
|
15:05:30
|
XLON
|
|
161
|
779.00
|
15:05:30
|
XLON
|
|
1165
|
778.80
|
15:05:34
|
XLON
|
|
1131
|
779.00
|
15:05:46
|
XLON
|
|
150
|
779.00
|
15:05:46
|
XLON
|
|
824
|
779.00
|
15:05:46
|
XLON
|
|
1423
|
778.80
|
15:05:52
|
XLON
|
|
907
|
778.40
|
15:07:23
|
XLON
|
|
63
|
778.40
|
15:07:23
|
XLON
|
|
25
|
778.40
|
15:07:23
|
XLON
|
|
313
|
778.40
|
15:07:23
|
XLON
|
|
587
|
778.40
|
15:07:23
|
XLON
|
|
374
|
779.60
|
15:12:01
|
XLON
|
|
1180
|
779.60
|
15:12:01
|
XLON
|
|
497
|
779.60
|
15:12:11
|
XLON
|
|
2
|
779.60
|
15:12:11
|
XLON
|
|
313
|
780.40
|
15:16:12
|
XLON
|
|
1181
|
780.40
|
15:16:12
|
XLON
|
|
87
|
780.60
|
15:16:12
|
XLON
|
|
86
|
780.60
|
15:16:12
|
XLON
|
|
330
|
780.60
|
15:16:12
|
XLON
|
|
231
|
780.60
|
15:16:12
|
XLON
|
|
313
|
780.60
|
15:16:12
|
XLON
|
|
212
|
780.60
|
15:16:12
|
XLON
|
|
93
|
780.80
|
15:16:12
|
XLON
|
|
79
|
780.80
|
15:16:12
|
XLON
|
|
231
|
780.80
|
15:16:12
|
XLON
|
|
210
|
780.80
|
15:16:12
|
XLON
|
|
904
|
780.20
|
15:16:12
|
XLON
|
|
8619
|
780.40
|
15:16:12
|
XLON
|
|
1273
|
780.20
|
15:17:10
|
XLON
|
|
264
|
780.40
|
15:17:20
|
XLON
|
|
305
|
780.40
|
15:17:20
|
XLON
|
|
527
|
780.40
|
15:17:34
|
XLON
|
|
208
|
780.40
|
15:18:34
|
XLON
|
|
988
|
780.40
|
15:18:34
|
XLON
|
|
81
|
780.40
|
15:19:34
|
XLON
|
|
94
|
780.40
|
15:19:34
|
XLON
|
|
90
|
780.40
|
15:19:34
|
XLON
|
|
38
|
780.40
|
15:19:34
|
XLON
|
|
138
|
780.40
|
15:19:34
|
XLON
|
|
79
|
780.40
|
15:19:48
|
XLON
|
|
94
|
780.40
|
15:19:48
|
XLON
|
|
62
|
780.40
|
15:19:48
|
XLON
|
|
146
|
780.40
|
15:19:48
|
XLON
|
|
1079
|
780.40
|
15:24:10
|
XLON
|
|
955
|
780.40
|
15:24:10
|
XLON
|
|
84
|
780.40
|
15:24:10
|
XLON
|
|
1833
|
780.40
|
15:24:10
|
XLON
|
|
2
|
780.60
|
15:25:28
|
XLON
|
|
223
|
780.60
|
15:28:25
|
XLON
|
|
194
|
780.60
|
15:28:25
|
XLON
|
|
90
|
780.80
|
15:29:01
|
XLON
|
|
88
|
780.80
|
15:29:01
|
XLON
|
|
82
|
780.80
|
15:29:01
|
XLON
|
|
76
|
780.80
|
15:29:01
|
XLON
|
|
215
|
780.80
|
15:29:01
|
XLON
|
|
82
|
780.80
|
15:29:01
|
XLON
|
|
83
|
780.80
|
15:29:01
|
XLON
|
|
80
|
780.80
|
15:29:01
|
XLON
|
|
510
|
780.80
|
15:29:01
|
XLON
|
|
69
|
780.80
|
15:29:01
|
XLON
|
|
57
|
780.80
|
15:29:01
|
XLON
|
|
47
|
780.80
|
15:29:01
|
XLON
|
|
84
|
780.80
|
15:29:01
|
XLON
|
|
9
|
780.80
|
15:29:01
|
XLON
|
|
92
|
780.80
|
15:29:01
|
XLON
|
|
92
|
780.80
|
15:29:01
|
XLON
|
|
91
|
780.80
|
15:29:01
|
XLON
|
|
216
|
781.20
|
15:30:59
|
XLON
|
|
4437
|
781.20
|
15:31:00
|
XLON
|
|
245
|
781.40
|
15:31:25
|
XLON
|
|
79
|
781.40
|
15:31:45
|
XLON
|
|
79
|
781.40
|
15:31:45
|
XLON
|
|
81
|
781.40
|
15:31:45
|
XLON
|
|
210
|
781.40
|
15:31:45
|
XLON
|
|
402
|
781.40
|
15:31:45
|
XLON
|
|
400
|
781.40
|
15:32:45
|
XLON
|
|
193
|
781.40
|
15:33:09
|
XLON
|
|
217
|
781.40
|
15:33:20
|
XLON
|
|
738
|
781.40
|
15:33:20
|
XLON
|
|
817
|
781.40
|
15:33:20
|
XLON
|
|
889
|
781.40
|
15:33:20
|
XLON
|
|
5307
|
782.00
|
15:38:52
|
XLON
|
|
268
|
782.00
|
15:38:52
|
XLON
|
|
89
|
782.00
|
15:38:52
|
XLON
|
|
89
|
782.00
|
15:38:52
|
XLON
|
|
80
|
782.00
|
15:38:52
|
XLON
|
|
260
|
782.00
|
15:38:52
|
XLON
|
|
313
|
782.00
|
15:38:52
|
XLON
|
|
1593
|
781.80
|
15:39:25
|
XLON
|
|
902
|
782.20
|
15:42:00
|
XLON
|
|
75
|
782.20
|
15:42:00
|
XLON
|
|
2101
|
782.20
|
15:42:00
|
XLON
|
|
2050
|
782.00
|
15:42:35
|
XLON
|
|
280
|
782.00
|
15:42:35
|
XLON
|
|
835
|
782.00
|
15:44:58
|
XLON
|
|
22
|
782.00
|
15:45:06
|
XLON
|
|
2326
|
782.20
|
15:46:26
|
XLON
|
|
95
|
782.20
|
15:46:26
|
XLON
|
|
91
|
782.20
|
15:46:26
|
XLON
|
|
84
|
782.20
|
15:46:26
|
XLON
|
|
250
|
782.20
|
15:46:26
|
XLON
|
|
1055
|
782.20
|
15:47:01
|
XLON
|
|
347
|
782.20
|
15:47:01
|
XLON
|
|
880
|
782.00
|
15:47:10
|
XLON
|
|
69
|
782.00
|
15:47:10
|
XLON
|
|
999
|
782.00
|
15:47:14
|
XLON
|
|
1030
|
782.00
|
15:47:14
|
XLON
|
|
1476
|
782.00
|
15:50:32
|
XLON
|
|
744
|
782.00
|
15:50:32
|
XLON
|
|
26
|
782.00
|
15:50:33
|
XLON
|
|
260
|
782.00
|
15:50:33
|
XLON
|
|
1722
|
782.20
|
15:52:33
|
XLON
|
|
596
|
782.20
|
15:52:33
|
XLON
|
|
79
|
782.20
|
15:52:33
|
XLON
|
|
82
|
782.20
|
15:52:33
|
XLON
|
|
88
|
782.20
|
15:52:33
|
XLON
|
|
70
|
782.20
|
15:52:33
|
XLON
|
|
625
|
782.20
|
15:52:33
|
XLON
|
|
979
|
782.20
|
15:52:33
|
XLON
|
|
1381
|
782.00
|
15:52:58
|
XLON
|
|
79
|
782.40
|
15:53:53
|
XLON
|
|
85
|
782.40
|
15:53:53
|
XLON
|
|
280
|
782.40
|
15:53:53
|
XLON
|
|
78
|
782.40
|
15:53:53
|
XLON
|
|
20
|
782.40
|
15:53:55
|
XLON
|
|
83
|
782.40
|
15:53:55
|
XLON
|
|
83
|
782.40
|
15:53:55
|
XLON
|
|
79
|
782.40
|
15:53:55
|
XLON
|
|
307
|
782.40
|
15:53:55
|
XLON
|
|
1080
|
782.20
|
15:54:55
|
XLON
|
|
1413
|
782.40
|
15:54:55
|
XLON
|
|
405
|
782.00
|
15:54:56
|
XLON
|
|
1134
|
782.00
|
15:54:56
|
XLON
|
|
1199
|
781.60
|
15:55:35
|
XLON
|
|
84
|
781.80
|
15:58:10
|
XLON
|
|
92
|
781.80
|
15:58:10
|
XLON
|
|
250
|
781.80
|
15:58:10
|
XLON
|
|
204
|
781.80
|
15:58:10
|
XLON
|
|
204
|
781.80
|
15:58:10
|
XLON
|
|
247
|
781.80
|
15:58:10
|
XLON
|
|
530
|
781.60
|
15:58:10
|
XLON
|
|
10
|
781.60
|
15:58:16
|
XLON
|
|
645
|
781.60
|
15:58:29
|
XLON
|
|
1292
|
781.40
|
15:58:29
|
XLON
|
|
1460
|
781.20
|
15:59:13
|
XLON
|
|
1174
|
781.20
|
15:59:41
|
XLON
|
|
1169
|
781.20
|
16:01:34
|
XLON
|
|
997
|
781.20
|
16:01:34
|
XLON
|
|
119
|
781.00
|
16:02:19
|
XLON
|
|
1893
|
781.00
|
16:02:19
|
XLON
|
|
60
|
781.00
|
16:02:19
|
XLON
|
|
127
|
781.00
|
16:02:19
|
XLON
|
|
7
|
781.00
|
16:02:19
|
XLON
|
|
607
|
780.80
|
16:02:31
|
XLON
|
|
48
|
781.00
|
16:03:42
|
XLON
|
|
313
|
781.00
|
16:03:42
|
XLON
|
|
3193
|
781.00
|
16:03:42
|
XLON
|
|
231
|
781.00
|
16:03:42
|
XLON
|
|
95
|
781.00
|
16:03:42
|
XLON
|
|
214
|
781.00
|
16:03:42
|
XLON
|
|
89
|
781.00
|
16:03:42
|
XLON
|
|
82
|
781.00
|
16:03:42
|
XLON
|
|
84
|
781.00
|
16:03:42
|
XLON
|
|
313
|
781.00
|
16:03:42
|
XLON
|
|
181
|
781.00
|
16:03:42
|
XLON
|
|
500
|
780.80
|
16:03:42
|
XLON
|
|
86
|
781.20
|
16:05:20
|
XLON
|
|
193
|
781.20
|
16:05:20
|
XLON
|
|
89
|
781.20
|
16:05:20
|
XLON
|
|
280
|
781.20
|
16:05:20
|
XLON
|
|
93
|
781.20
|
16:05:20
|
XLON
|
|
84
|
781.20
|
16:05:20
|
XLON
|
|
95
|
781.20
|
16:05:20
|
XLON
|
|
86
|
781.20
|
16:05:20
|
XLON
|
|
502
|
781.20
|
16:05:20
|
XLON
|
|
471
|
781.20
|
16:05:20
|
XLON
|
|
3712
|
781.20
|
16:05:20
|
XLON
|
|
327
|
781.20
|
16:05:20
|
XLON
|
|
86
|
781.20
|
16:05:20
|
XLON
|
|
81
|
781.20
|
16:05:20
|
XLON
|
|
218
|
781.20
|
16:05:20
|
XLON
|
|
280
|
781.40
|
16:06:34
|
XLON
|
|
93
|
781.40
|
16:06:34
|
XLON
|
|
82
|
781.40
|
16:06:34
|
XLON
|
|
91
|
781.40
|
16:06:34
|
XLON
|
|
121
|
781.40
|
16:06:34
|
XLON
|
|
101
|
781.40
|
16:06:34
|
XLON
|
|
283
|
781.40
|
16:06:34
|
XLON
|
|
1412
|
781.40
|
16:06:34
|
XLON
|
|
438
|
781.40
|
16:06:34
|
XLON
|
|
84
|
781.40
|
16:07:34
|
XLON
|
|
94
|
781.40
|
16:07:34
|
XLON
|
|
92
|
781.40
|
16:07:34
|
XLON
|
|
35
|
781.40
|
16:07:34
|
XLON
|
|
201
|
781.40
|
16:07:34
|
XLON
|
|
280
|
781.40
|
16:07:34
|
XLON
|
|
1004
|
781.40
|
16:07:34
|
XLON
|
|
84
|
781.40
|
16:07:34
|
XLON
|
|
86
|
781.40
|
16:07:34
|
XLON
|
|
83
|
781.40
|
16:07:34
|
XLON
|
|
82
|
781.40
|
16:07:34
|
XLON
|
|
68
|
781.40
|
16:07:34
|
XLON
|
|
191
|
781.40
|
16:07:34
|
XLON
|
|
90
|
781.40
|
16:07:34
|
XLON
|
|
93
|
781.40
|
16:07:35
|
XLON
|
|
120
|
781.40
|
16:07:35
|
XLON
|
|
100
|
781.40
|
16:07:35
|
XLON
|
|
157
|
781.40
|
16:07:35
|
XLON
|
|
280
|
781.40
|
16:07:35
|
XLON
|
|
82
|
781.40
|
16:07:35
|
XLON
|
|
901
|
781.20
|
16:08:00
|
XLON
|
|
1021
|
781.20
|
16:08:00
|
XLON
|
|
119
|
781.20
|
16:08:00
|
XLON
|
|
3
|
781.00
|
16:08:30
|
XLON
|
|
1536
|
781.00
|
16:08:30
|
XLON
|
|
1539
|
780.80
|
16:08:30
|
XLON
|
|
822
|
780.80
|
16:09:31
|
XLON
|
|
201
|
781.00
|
16:09:31
|
XLON
|
|
94
|
781.00
|
16:09:31
|
XLON
|
|
89
|
781.00
|
16:09:31
|
XLON
|
|
84
|
781.00
|
16:09:31
|
XLON
|
|
199
|
781.00
|
16:09:31
|
XLON
|
|
280
|
781.00
|
16:09:31
|
XLON
|
|
472
|
781.00
|
16:09:31
|
XLON
|
|
7
|
781.00
|
16:09:31
|
XLON
|
|
59
|
780.80
|
16:09:31
|
XLON
|
|
138
|
780.80
|
16:09:32
|
XLON
|
|
1141
|
780.80
|
16:10:00
|
XLON
|
|
1327
|
780.80
|
16:10:53
|
XLON
|
|
221
|
780.60
|
16:10:53
|
XLON
|
|
260
|
780.60
|
16:10:53
|
XLON
|
|
184
|
780.60
|
16:10:53
|
XLON
|
|
132
|
780.80
|
16:10:53
|
XLON
|
|
206
|
780.80
|
16:10:53
|
XLON
|
|
22
|
780.80
|
16:10:53
|
XLON
|
|
313
|
780.80
|
16:10:53
|
XLON
|
|
198
|
780.80
|
16:10:53
|
XLON
|
|
221
|
780.80
|
16:10:53
|
XLON
|
|
320
|
780.80
|
16:10:53
|
XLON
|
|
3002
|
781.00
|
16:12:00
|
XLON
|
|
92
|
781.00
|
16:12:00
|
XLON
|
|
80
|
781.00
|
16:12:00
|
XLON
|
|
85
|
781.00
|
16:12:00
|
XLON
|
|
952
|
780.80
|
16:12:55
|
XLON
|
|
928
|
780.80
|
16:12:55
|
XLON
|
|
128
|
780.80
|
16:12:56
|
XLON
|
|
877
|
780.80
|
16:12:56
|
XLON
|
|
1056
|
780.60
|
16:13:24
|
XLON
|
|
989
|
780.60
|
16:13:24
|
XLON
|
|
251
|
780.60
|
16:13:35
|
XLON
|
|
417
|
780.60
|
16:13:35
|
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
POSTBMRTMTMBBIA
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Feb 2025 to Mar 2025
Auto Trader (LSE:AUTO)
Historical Stock Chart
From Mar 2024 to Mar 2025
