RNS Number : 9485G Auto Trader Group plc 10 November 2025

RNS 編號：9485G Auto Trader Group plc2025年11月10日


10 November 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 10 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 753.4018 pence per share:

Number of ordinary shares purchased:		438,574
Highest purchase price paid per share:		762.00p
Lowest purchase price paid per share:		747.20p
Following the above transaction, the Company has 868,075,722 ordinary shares in issue and holds 5,208,985 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 862,866,737 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 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


2025年11月10日
Auto Trader Group plc（"Auto Trader"或"公司"）
Auto Trader Group plc 自購股份交易
Auto Trader Group plc（"公司"）宣佈，於2025年11月10日通過德意志 Numis 購買了以下數量的普通股以進行註銷，平均價格為每股 753.4018 便士：

購買的普通股數量：		438,574
每股支付的最高購買價格：		762.00 便士
每股支付的最低購買價格：		747.20 便士
根據上述交易，公司目前發行普通股 868,075,722 股，並持有 5,208,985 股庫存股。因此，公司可用於投票的權利總數為 862,866,737，股東可將其作為計算的分母，以確定是否需要根據 FCA 的披露指引和透明度規則通知其在 Auto Trader Group plc 中的權益或權益變動。
根據歐盟第 596/2014 號條例第 5(1)(b) 條（市場濫用條例），以下時間表包含德意志 Numis 代表公司在回購計劃中進行的購買的詳細信息。
查詢：
Auto Trader Group plc
公司秘書 Claire Baty	0345 111 0006
購買時間表 - 單筆交易


Number of ordinary shares purchased	Transaction price (GBp share)	Time of transaction (UK Time)	Trading venue
806	754.00	08:24:38	XLON
16	754.00	08:24:38	XLON
864	754.00	08:24:38	XLON
936	754.40	08:25:41	XLON
953	753.80	08:27:52	XLON
940	753.40	08:28:30	XLON
819	753.80	08:29:30	XLON
753	753.80	08:29:30	XLON
886	753.00	08:29:32	XLON
802	752.60	08:30:00	XLON
825	751.20	08:32:17	XLON
815	750.60	08:33:03	XLON
25	750.80	08:35:14	XLON
813	750.80	08:35:28	XLON
729	750.60	08:35:29	XLON
817	750.60	08:35:29	XLON
445	750.20	08:35:33	XLON
288	750.20	08:35:33	XLON
1074	749.80	08:36:30	XLON
920	750.00	08:36:30	XLON
126	750.20	08:37:46	XLON
694	750.20	08:37:46	XLON
803	750.00	08:38:59	XLON
225	752.60	08:40:44	XLON
196	752.60	08:40:44	XLON
316	752.60	08:40:44	XLON
2385	752.60	08:42:17	XLON
839	752.60	08:42:17	XLON
853	752.60	08:42:17	XLON
866	752.40	08:43:00	XLON
745	751.60	08:43:11	XLON
304	753.60	08:51:15	XLON
622	753.60	08:51:15	XLON
550	753.60	08:51:15	XLON
102	753.60	08:51:15	XLON
801	753.60	08:52:12	XLON
799	753.00	08:53:55	XLON
778	752.60	08:55:50	XLON
1085	752.80	09:05:29	XLON
484	752.20	09:07:37	XLON
560	752.20	09:07:37	XLON
82	752.00	09:11:04	XLON
283	752.40	09:11:54	XLON
873	752.40	09:11:54	XLON
900	752.40	09:11:54	XLON
824	752.40	09:13:18	XLON
811	752.20	09:19:42	XLON
400	752.20	09:19:42	XLON
409	752.20	09:19:43	XLON
834	754.60	09:32:36	XLON
834	754.40	09:32:36	XLON
811	754.40	09:33:11	XLON
883	754.20	09:34:44	XLON
422	753.80	09:35:12	XLON
188	753.80	09:35:12	XLON
836	754.00	09:37:05	XLON
778	754.00	09:37:05	XLON
810	753.60	09:42:04	XLON
244	754.60	09:50:38	XLON
550	754.60	09:50:38	XLON
332	755.80	10:03:28	XLON
555	755.80	10:03:28	XLON
797	755.60	10:03:28	XLON
801	755.60	10:03:28	XLON
787	755.20	10:05:40	XLON
95	754.80	10:05:42	XLON
732	754.80	10:06:03	XLON
63	754.00	10:09:50	XLON
738	754.00	10:09:50	XLON
794	754.60	10:11:39	XLON
883	754.40	10:17:45	XLON
720	755.40	10:25:17	XLON
1038	755.20	10:25:18	XLON
816	755.00	10:25:45	XLON
882	756.20	10:35:24	XLON
872	756.20	10:35:24	XLON
781	756.00	10:35:35	XLON
308	755.60	10:35:40	XLON
562	755.60	10:35:40	XLON
805	756.20	10:42:25	XLON
672	756.20	10:43:23	XLON
218	756.20	10:43:23	XLON
757	756.40	10:46:44	XLON
707	757.00	10:53:38	XLON
111	757.00	10:53:38	XLON
55	757.00	10:53:38	XLON
28	757.00	10:53:39	XLON
14	757.00	10:53:39	XLON
7	757.00	10:53:39	XLON
117	757.00	10:53:39	XLON
10	757.00	10:53:39	XLON
846	757.00	10:53:39	XLON
830	756.60	10:53:39	XLON
728	757.60	10:55:44	XLON
59	757.60	10:58:12	XLON
816	757.60	10:58:12	XLON
837	757.40	10:59:05	XLON
297	757.00	10:59:29	XLON
467	757.00	10:59:29	XLON
830	760.80	11:05:06	XLON
758	760.80	11:05:06	XLON
993	761.80	11:06:16	XLON
330	761.60	11:06:19	XLON
509	761.60	11:06:19	XLON
827	760.40	11:08:43	XLON
241	760.40	11:16:23	XLON
610	760.40	11:16:23	XLON
465	760.40	11:18:52	XLON
403	760.40	11:18:52	XLON
335	760.00	11:20:03	XLON
483	760.00	11:20:03	XLON
795	760.80	11:29:11	XLON
828	760.60	11:29:11	XLON
980	760.20	11:29:50	XLON
355	759.80	11:29:51	XLON
505	759.80	11:29:51	XLON
411	759.20	11:38:26	XLON
416	759.20	11:38:26	XLON
28	760.60	11:47:02	XLON
715	760.60	11:47:02	XLON
797	760.40	11:48:56	XLON
478	760.40	11:48:56	XLON
308	760.40	11:48:56	XLON
26	761.60	11:57:57	XLON
414	761.60	11:57:57	XLON
281	761.60	11:57:57	XLON
719	761.20	11:58:02	XLON
744	761.20	11:58:02	XLON
347	761.20	11:59:45	XLON
477	761.20	11:59:45	XLON
726	761.00	12:02:23	XLON
761	761.00	12:02:23	XLON
856	760.60	12:03:29	XLON
731	760.40	12:05:50	XLON
793	760.00	12:07:15	XLON
684	759.60	12:09:03	XLON
75	759.60	12:09:03	XLON
761	761.80	12:18:19	XLON
761	761.60	12:18:20	XLON
941	761.40	12:18:20	XLON
1286	761.00	12:18:21	XLON
814	760.20	12:18:23	XLON
872	760.60	12:22:56	XLON
102	761.80	12:30:13	XLON
642	761.80	12:30:13	XLON
1051	761.60	12:30:42	XLON
803	762.00	12:33:47	XLON
917	761.80	12:34:31	XLON
885	761.40	12:36:00	XLON
288	761.40	12:40:03	XLON
342	762.00	12:43:26	XLON
446	762.00	12:43:26	XLON
877	761.80	12:43:28	XLON
831	761.20	12:45:36	XLON
531	759.80	12:48:25	XLON
221	759.80	12:48:28	XLON
9	759.80	12:48:52	XLON
849	760.60	12:52:21	XLON
146	759.80	12:59:40	XLON
572	759.80	12:59:40	XLON
808	759.80	13:05:06	XLON
809	759.80	13:07:50	XLON
812	758.20	13:08:23	XLON
894	757.60	13:08:24	XLON
519	756.20	13:13:07	XLON
219	756.20	13:13:07	XLON
839	755.40	13:15:36	XLON
439	755.20	13:16:29	XLON
75	755.20	13:17:46	XLON
507	755.20	13:17:46	XLON
142	755.20	13:17:46	XLON
897	754.40	13:19:35	XLON
52	753.60	13:19:40	XLON
845	753.60	13:19:40	XLON
743	753.20	13:20:41	XLON
889	751.80	13:27:52	XLON
791	751.80	13:30:47	XLON
779	751.80	13:30:47	XLON
257	752.20	13:35:33	XLON
508	752.20	13:35:33	XLON
136	754.80	13:42:05	XLON
439	754.80	13:42:05	XLON
285	754.80	13:42:05	XLON
802	754.60	13:42:05	XLON
439	754.60	13:42:05	XLON
112	754.60	13:42:05	XLON
204	754.60	13:42:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
956	754.40	13:47:23	XLON
721	754.00	13:47:26	XLON
439	754.60	13:48:22	XLON
250	754.60	13:48:22	XLON
752	754.40	13:49:36	XLON
208	754.40	13:49:36	XLON
285	754.40	13:49:36	XLON
400	754.40	13:49:36	XLON
399	754.00	13:52:16	XLON
373	754.00	13:59:28	XLON
856	754.00	13:59:28	XLON
601	753.60	14:00:25	XLON
276	753.60	14:00:25	XLON
344	753.40	14:00:31	XLON
478	753.40	14:00:31	XLON
731	752.80	14:01:02	XLON
219	752.20	14:02:43	XLON
511	752.20	14:02:43	XLON
168	751.80	14:04:00	XLON
814	751.80	14:04:00	XLON
728	751.60	14:04:07	XLON
665	750.80	14:08:24	XLON
136	750.80	14:08:24	XLON
801	750.40	14:09:14	XLON
808	750.20	14:11:03	XLON
811	749.60	14:11:05	XLON
807	750.60	14:17:05	XLON
869	751.00	14:17:19	XLON
1157	751.40	14:18:25	XLON
250	751.40	14:18:48	XLON
148	751.40	14:18:48	XLON
101	751.40	14:18:48	XLON
439	751.40	14:18:48	XLON
210	751.40	14:18:48	XLON
148	751.40	14:18:48	XLON
53	751.40	14:18:48	XLON
250	751.40	14:18:48	XLON
723	751.20	14:21:18	XLON
854	751.20	14:21:18	XLON
712	751.40	14:26:35	XLON
184	751.40	14:26:35	XLON
783	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:55	XLON
439	751.40	14:26:55	XLON
250	751.40	14:26:55	XLON
50000	751.00	14:27:11	XLON
770	751.60	14:27:20	XLON
831	751.40	14:27:27	XLON
776	751.40	14:28:10	XLON
723	751.40	14:28:10	XLON
1182	751.00	14:28:18	XLON
439	750.40	14:28:18	XLON
318	750.40	14:28:18	XLON
286	750.40	14:28:18	XLON
472	750.40	14:29:03	XLON
664	750.40	14:29:03	XLON
271	750.40	14:29:03	XLON
765	750.20	14:29:03	XLON
274	750.20	14:29:03	XLON
439	750.40	14:29:03	XLON
250	750.40	14:29:03	XLON
37	750.40	14:29:03	XLON
2044	750.00	14:29:32	XLON
191	750.00	14:29:32	XLON
1681	750.00	14:29:32	XLON
1065	749.80	14:29:32	XLON
488	750.60	14:29:39	XLON
794	750.60	14:29:39	XLON
2312	750.60	14:29:44	XLON
4077	750.60	14:29:44	XLON
510	750.60	14:29:44	XLON
517	750.60	14:29:44	XLON
861	750.60	14:30:59	XLON
788	750.60	14:30:59	XLON
1084	751.80	14:32:36	XLON
845	751.80	14:32:45	XLON
1112	753.40	14:35:04	XLON
1429	753.20	14:35:04	XLON
199	754.60	14:37:30	XLON
825	754.60	14:37:30	XLON
889	754.60	14:37:30	XLON
95	755.20	14:40:39	XLON
793	755.20	14:40:39	XLON
778	755.20	14:40:53	XLON
155	755.00	14:40:53	XLON
858	755.00	14:40:53	XLON
990	754.80	14:41:03	XLON
826	754.40	14:41:24	XLON
772	752.80	14:43:26	XLON
1342	753.00	14:44:38	XLON
183	753.00	14:44:38	XLON
1102	753.00	14:44:38	XLON
1326	753.00	14:44:38	XLON
2030	753.00	14:44:38	XLON
1234	752.20	14:44:44	XLON
71	752.20	14:45:27	XLON
886	752.20	14:45:27	XLON
835	753.20	14:45:55	XLON
884	753.00	14:45:55	XLON
894	753.00	14:45:56	XLON
90	753.00	14:45:56	XLON
1035	753.40	14:46:05	XLON
747	754.60	14:46:36	XLON
1355	754.60	14:46:36	XLON
755	754.40	14:46:45	XLON
774	754.20	14:46:45	XLON
1290	754.00	14:46:45	XLON
313	754.00	14:46:45	XLON
991	754.40	14:47:18	XLON
439	754.40	14:47:18	XLON
729	754.20	14:47:20	XLON
808	754.20	14:47:20	XLON
819	754.00	14:47:36	XLON
1515	754.00	14:47:36	XLON
1257	754.00	14:47:36	XLON
1330	754.00	14:48:40	XLON
693	754.00	14:48:40	XLON
730	753.80	14:48:51	XLON
846	753.80	14:48:51	XLON
776	753.40	14:49:37	XLON
759	752.80	14:49:44	XLON
57	752.80	14:49:44	XLON
1440	753.00	14:50:00	XLON
61	753.00	14:50:00	XLON
1143	753.00	14:50:00	XLON
1166	754.00	14:51:55	XLON
861	754.00	14:51:55	XLON
464	753.40	14:52:45	XLON
674	753.40	14:52:45	XLON
864	755.00	14:54:46	XLON
21	755.00	14:54:46	XLON
803	755.40	14:56:07	XLON
1044	755.00	14:56:32	XLON
863	754.60	14:57:10	XLON
192	754.60	14:57:10	XLON
439	754.60	14:57:10	XLON
231	754.60	14:57:10	XLON
442	753.20	14:59:45	XLON
434	753.20	14:59:45	XLON
722	753.40	15:01:00	XLON
413	753.20	15:01:20	XLON
444	753.20	15:01:20	XLON
762	753.00	15:03:27	XLON
1280	753.00	15:07:25	XLON
20	753.40	15:09:29	XLON
2035	753.40	15:09:29	XLON
2186	755.20	15:16:30	XLON
1855	755.20	15:16:30	XLON
468	755.20	15:16:30	XLON
198	755.20	15:16:44	XLON
323	755.20	15:16:44	XLON
235	755.20	15:16:44	XLON
733	755.00	15:16:48	XLON
554	754.80	15:16:48	XLON
301	754.80	15:16:48	XLON
217	756.60	15:20:15	XLON
790	756.60	15:20:15	XLON
845	756.60	15:20:15	XLON
1255	756.40	15:20:15	XLON
810	756.00	15:20:15	XLON
1060	756.40	15:24:54	XLON
438	756.40	15:24:54	XLON
314	756.40	15:24:54	XLON
877	756.40	15:26:05	XLON
729	756.20	15:30:39	XLON
803	755.60	15:31:30	XLON
810	754.80	15:32:17	XLON
837	754.80	15:36:52	XLON
100000	754.00	15:42:36	XLON
179	753.40	15:42:58	XLON
778	753.00	15:43:32	XLON
334	755.40	15:49:32	XLON
529	755.40	15:49:32	XLON
741	755.00	15:50:20	XLON
869	753.80	15:55:22	XLON
850	753.60	15:59:23	XLON
908	751.20	16:00:50	XLON
257	751.20	16:00:50	XLON
895	750.80	16:01:02	XLON
872	749.40	16:01:52	XLON
95	749.20	16:02:18	XLON
656	749.20	16:02:18	XLON
301	748.00	16:02:34	XLON
578	748.00	16:02:34	XLON
758	748.60	16:05:20	XLON
774	748.60	16:06:39	XLON
985	748.60	16:06:39	XLON
123	748.00	16:06:43	XLON
1069	748.00	16:06:43	XLON
43	747.80	16:06:50	XLON
1600	747.80	16:06:50	XLON
1219	747.20	16:08:29	XLON
438	747.20	16:08:29	XLON
196	747.20	16:08:29	XLON
155	747.20	16:08:29	XLON
927	747.20	16:08:29	XLON
414	748.00	16:10:04	XLON
780	748.00	16:10:04	XLON
393	748.00	16:10:04	XLON
346	748.00	16:12:08	XLON
147	748.40	16:13:20	XLON
567	748.40	16:13:44	XLON
174	748.40	16:13:46	XLON
122	748.60	16:13:55	XLON
813	748.60	16:13:55	XLON
531	748.80	16:14:25	XLON
210	748.80	16:14:43	XLON
10	748.80	16:14:43	XLON
600	749.00	16:15:04	XLON
651	749.00	16:15:04	XLON
438	749.00	16:15:04	XLON
197	749.00	16:15:04	XLON
216	749.00	16:15:04	XLON
273	748.80	16:15:04	XLON
526	748.80	16:15:06	XLON
305	748.80	16:15:06	XLON
166	748.80	16:15:06	XLON
1047	749.00	16:16:21	XLON
803	749.00	16:16:21	XLON
741	749.00	16:17:25	XLON
336	748.80	16:17:51	XLON
452	749.00	16:18:23	XLON
441	749.20	16:18:23	XLON
232	749.20	16:18:23	XLON
410	749.20	16:18:23	XLON
99	749.20	16:18:23	XLON
220	749.20	16:18:23	XLON
1906	748.80	16:18:26	XLON
781	749.80	16:20:02	XLON
793	749.80	16:20:02	XLON
1715	749.80	16:20:24	XLON
901	750.00	16:21:22	XLON
998	750.00	16:21:22	XLON
1005	750.00	16:21:22	XLON
212	749.60	16:21:25	XLON
1204	749.60	16:21:25	XLON
151	749.60	16:21:25	XLON
602	749.60	16:21:25	XLON
861	749.60	16:21:45	XLON
286	749.60	16:22:06	XLON
441	749.60	16:22:06	XLON
143	749.60	16:22:06	XLON
90	749.60	16:22:06	XLON
585	749.60	16:22:27	XLON
152	749.60	16:23:26	XLON
7836	750.00	16:23:55	XLON
279	750.00	16:23:55	XLON
37	750.00	16:23:55	XLON
100	750.00	16:23:55	XLON
198	750.00	16:23:55	XLON
940	749.80	16:23:56	XLON
887	749.80	16:23:56	XLON
105	750.00	16:23:56	XLON
198	750.00	16:23:56	XLON
514	750.00	16:23:56	XLON
6	750.00	16:23:56	XLON
1680	749.60	16:24:08	XLON


購買的普通股數量	交易價格 (GBp 每股)	交易時間 (英國時間)	交易場所
806	754.00	08:24:38	XLON
16	754.00	08:24:38	XLON
864	754.00	08:24:38	XLON
936	754.40	08:25:41	XLON
953	753.80	08:27:52	XLON
940	753.40	08:28:30	XLON
819	753.80	08:29:30	XLON
753	753.80	08:29:30	XLON
886	753.00	08:29:32	XLON
802	752.60	08:30:00	XLON
825	751.20	08:32:17	XLON
815	750.60	08:33:03	XLON
25	750.80	08:35:14	XLON
813	750.80	08:35:28	XLON
729	750.60	08:35:29	XLON
817	750.60	08:35:29	XLON
445	750.20	08:35:33	XLON
288	750.20	08:35:33	XLON
1074	749.80	08:36:30	XLON
920	750.00	08:36:30	XLON
126	750.20	08:37:46	XLON
694	750.20	08:37:46	XLON
803	750.00	08:38:59	XLON
225	752.60	08:40:44	XLON
196	752.60	08:40:44	XLON
316	752.60	08:40:44	XLON
2385	752.60	08:42:17	XLON
839	752.60	08:42:17	XLON
853	752.60	08:42:17	XLON
866	752.40	08:43:00	XLON
745	751.60	08:43:11	XLON
304	753.60	08:51:15	XLON
622	753.60	08:51:15	XLON
550	753.60	08:51:15	XLON
102	753.60	08:51:15	XLON
801	753.60	08:52:12	XLON
799	753.00	08:53:55	XLON
778	752.60	08:55:50	XLON
1085	752.80	09:05:29	XLON
484	752.20	09:07:37	XLON
560	752.20	09:07:37	XLON
82	752.00	09:11:04	XLON
283	752.40	09:11:54	XLON
873	752.40	09:11:54	XLON
900	752.40	09:11:54	XLON
824	752.40	09:13:18	XLON
811	752.20	09:19:42	XLON
400	752.20	09:19:42	XLON
409	752.20	09:19:43	XLON
834	754.60	09:32:36	XLON
834	754.40	09:32:36	XLON
811	754.40	09:33:11	XLON
883	754.20	09:34:44	XLON
422	753.80	09:35:12	XLON
188	753.80	09:35:12	XLON
836	754.00	09:37:05	XLON
778	754.00	09:37:05	XLON
810	753.60	09:42:04	XLON
244	754.60	09:50:38	XLON
550	754.60	09:50:38	XLON
332	755.80	10:03:28	XLON
555	755.80	10:03:28	XLON
797	755.60	10:03:28	XLON
801	755.60	10:03:28	XLON
787	755.20	10:05:40	XLON
95	754.80	10:05:42	XLON
732	754.80	10:06:03	XLON
63	754.00	10:09:50	XLON
738	754.00	10:09:50	XLON
794	754.60	10:11:39	XLON
883	754.40	10:17:45	XLON
720	755.40	10:25:17	XLON
1038	755.20	10:25:18	XLON
816	755.00	10:25:45	XLON
882	756.20	10:35:24	XLON
872	756.20	10:35:24	XLON
781	756.00	10:35:35	XLON
308	755.60	10:35:40	XLON
562	755.60	10:35:40	XLON
805	756.20	10:42:25	XLON
672	756.20	10:43:23	XLON
218	756.20	10:43:23	XLON
757	756.40	10:46:44	XLON
707	757.00	10:53:38	XLON
111	757.00	10:53:38	XLON
55	757.00	10:53:38	XLON
28	757.00	10:53:39	XLON
14	757.00	10:53:39	XLON
7	757.00	10:53:39	XLON
117	757.00	10:53:39	XLON
10	757.00	10:53:39	XLON
846	757.00	10:53:39	XLON
830	756.60	10:53:39	XLON
728	757.60	10:55:44	XLON
59	757.60	10:58:12	XLON
816	757.60	10:58:12	XLON
837	757.40	10:59:05	XLON
297	757.00	10:59:29	XLON
467	757.00	10:59:29	XLON
830	760.80	11:05:06	XLON
758	760.80	11:05:06	XLON
993	761.80	11:06:16	XLON
330	761.60	11:06:19	XLON
509	761.60	11:06:19	XLON
827	760.40	11:08:43	XLON
241	760.40	11:16:23	XLON
610	760.40	11:16:23	XLON
465	760.40	11:18:52	XLON
403	760.40	11:18:52	XLON
335	760.00	11:20:03	XLON
483	760.00	11:20:03	XLON
795	760.80	11:29:11	XLON
828	760.60	11:29:11	XLON
980	760.20	11:29:50	XLON
355	759.80	11:29:51	XLON
505	759.80	11:29:51	XLON
411	759.20	11:38:26	XLON
416	759.20	11:38:26	XLON
28	760.60	11:47:02	XLON
715	760.60	11:47:02	XLON
797	760.40	11:48:56	XLON
478	760.40	11:48:56	XLON
308	760.40	11:48:56	XLON
26	761.60	11:57:57	XLON
414	761.60	11:57:57	XLON
281	761.60	11:57:57	XLON
719	761.20	11:58:02	XLON
744	761.20	11:58:02	XLON
347	761.20	11:59:45	XLON
477	761.20	11:59:45	XLON
726	761.00	12:02:23	XLON
761	761.00	12:02:23	XLON
856	760.60	12:03:29	XLON
731	760.40	12:05:50	XLON
793	760.00	12:07:15	XLON
684	759.60	12:09:03	XLON
75	759.60	12:09:03	XLON
761	761.80	12:18:19	XLON
761	761.60	12:18:20	XLON
941	761.40	12:18:20	XLON
1286	761.00	12:18:21	XLON
814	760.20	12:18:23	XLON
872	760.60	12:22:56	XLON
102	761.80	12:30:13	XLON
642	761.80	12:30:13	XLON
1051	761.60	12:30:42	XLON
803	762.00	12:33:47	XLON
917	761.80	12:34:31	XLON
885	761.40	12:36:00	XLON
288	761.40	12:40:03	XLON
342	762.00	12:43:26	XLON
446	762.00	12:43:26	XLON
877	761.80	12:43:28	XLON
831	761.20	12:45:36	XLON
531	759.80	12:48:25	XLON
221	759.80	12:48:28	XLON
9	759.80	12:48:52	XLON
849	760.60	12:52:21	XLON
146	759.80	12:59:40	XLON
572	759.80	12:59:40	XLON
808	759.80	13:05:06	XLON
809	759.80	13:07:50	XLON
812	758.20	13:08:23	XLON
894	757.60	13:08:24	XLON
519	756.20	13:13:07	XLON
219	756.20	13:13:07	XLON
839	755.40	13:15:36	XLON
439	755.20	13:16:29	XLON
75	755.20	13:17:46	XLON
507	755.20	13:17:46	XLON
142	755.20	13:17:46	XLON
897	754.40	13:19:35	XLON
52	753.60	13:19:40	XLON
845	753.60	13:19:40	XLON
743	753.20	13:20:41	XLON
889	751.80	13:27:52	XLON
791	751.80	13:30:47	XLON
779	751.80	13:30:47	XLON
257	752.20	13:35:33	XLON
508	752.20	13:35:33	XLON
136	754.80	13:42:05	XLON
439	754.80	13:42:05	XLON
285	754.80	13:42:05	XLON
802	754.60	13:42:05	XLON
439	754.60	13:42:05	XLON
112	754.60	13:42:05	XLON
204	754.60	13:42:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
129	754.40	13:43:05	XLON
956	754.40	13:47:23	XLON
721	754.00	13:47:26	XLON
439	754.60	13:48:22	XLON
250	754.60	13:48:22	XLON
752	754.40	13:49:36	XLON
208	754.40	13:49:36	XLON
285	754.40	13:49:36	XLON
400	754.40	13:49:36	XLON
399	754.00	13:52:16	XLON
373	754.00	13:59:28	XLON
856	754.00	13:59:28	XLON
601	753.60	14:00:25	XLON
276	753.60	14:00:25	XLON
344	753.40	14:00:31	XLON
478	753.40	14:00:31	XLON
731	752.80	14:01:02	XLON
219	752.20	14:02:43	XLON
511	752.20	14:02:43	XLON
168	751.80	14:04:00	XLON
814	751.80	14:04:00	XLON
728	751.60	14:04:07	XLON
665	750.80	14:08:24	XLON
136	750.80	14:08:24	XLON
801	750.40	14:09:14	XLON
808	750.20	14:11:03	XLON
811	749.60	14:11:05	XLON
807	750.60	14:17:05	XLON
869	751.00	14:17:19	XLON
1157	751.40	14:18:25	XLON
250	751.40	14:18:48	XLON
148	751.40	14:18:48	XLON
101	751.40	14:18:48	XLON
439	751.40	14:18:48	XLON
210	751.40	14:18:48	XLON
148	751.40	14:18:48	XLON
53	751.40	14:18:48	XLON
250	751.40	14:18:48	XLON
723	751.20	14:21:18	XLON
854	751.20	14:21:18	XLON
712	751.40	14:26:35	XLON
184	751.40	14:26:35	XLON
783	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:45	XLON
147	751.40	14:26:55	XLON
439	751.40	14:26:55	XLON
250	751.40	14:26:55	XLON
50000	751.00	14:27:11	XLON
770	751.60	14:27:20	XLON
831	751.40	14:27:27	XLON
776	751.40	14:28:10	XLON
723	751.40	14:28:10	XLON
1182	751.00	14:28:18	XLON
439	750.40	14:28:18	XLON
318	750.40	14:28:18	XLON
286	750.40	14:28:18	XLON
472	750.40	14:29:03	XLON
664	750.40	14:29:03	XLON
271	750.40	14:29:03	XLON
765	750.20	14:29:03	XLON
274	750.20	14:29:03	XLON
439	750.40	14:29:03	XLON
250	750.40	14:29:03	XLON
37	750.40	14:29:03	XLON
2044	750.00	14:29:32	XLON
191	750.00	14:29:32	XLON
1681	750.00	14:29:32	XLON
1065	749.80	14:29:32	XLON
488	750.60	14:29:39	XLON
794	750.60	14:29:39	XLON
2312	750.60	14:29:44	XLON
4077	750.60	14:29:44	XLON
510	750.60	14:29:44	XLON
517	750.60	14:29:44	XLON
861	750.60	14:30:59	XLON
788	750.60	14:30:59	XLON
1084	751.80	14:32:36	XLON
845	751.80	14:32:45	XLON
1112	753.40	14:35:04	XLON
1429	753.20	14:35:04	XLON
199	754.60	14:37:30	XLON
825	754.60	14:37:30	XLON
889	754.60	14:37:30	XLON
95	755.20	14:40:39	XLON
793	755.20	14:40:39	XLON
778	755.20	14:40:53	XLON
155	755.00	14:40:53	XLON
858	755.00	14:40:53	XLON
990	754.80	14:41:03	XLON
826	754.40	14:41:24	XLON
772	752.80	14:43:26	XLON
1342	753.00	14:44:38	XLON
183	753.00	14:44:38	XLON
1102	753.00	14:44:38	XLON
1326	753.00	14:44:38	XLON
2030	753.00	14:44:38	XLON
1234	752.20	14:44:44	XLON
71	752.20	14:45:27	XLON
886	752.20	14:45:27	XLON
835	753.20	14:45:55	XLON
884	753.00	14:45:55	XLON
894	753.00	14:45:56	XLON
90	753.00	14:45:56	XLON
1035	753.40	14:46:05	XLON
747	754.60	14:46:36	XLON
1355	754.60	14:46:36	XLON
755	754.40	14:46:45	XLON
774	754.20	14:46:45	XLON
1290	754.00	14:46:45	XLON
313	754.00	14:46:45	XLON
991	754.40	14:47:18	XLON
439	754.40	14:47:18	XLON
729	754.20	14:47:20	XLON
808	754.20	14:47:20	XLON
819	754.00	14:47:36	XLON
1515	754.00	14:47:36	XLON
1257	754.00	14:47:36	XLON
1330	754.00	14:48:40	XLON
693	754.00	14:48:40	XLON
730	753.80	14:48:51	XLON
846	753.80	14:48:51	XLON
776	753.40	14:49:37	XLON
759	752.80	14:49:44	XLON
57	752.80	14:49:44	XLON
1440	753.00	14:50:00	XLON
61	753.00	14:50:00	XLON
1143	753.00	14:50:00	XLON
1166	754.00	14:51:55	XLON
861	754.00	14:51:55	XLON
464	753.40	14:52:45	XLON
674	753.40	14:52:45	XLON
864	755.00	14:54:46	XLON
21	755.00	14:54:46	XLON
803	755.40	14:56:07	XLON
1044	755.00	14:56:32	XLON
863	754.60	14:57:10	XLON
192	754.60	14:57:10	XLON
439	754.60	14:57:10	XLON
231	754.60	14:57:10	XLON
442	753.20	14:59:45	XLON
434	753.20	14:59:45	XLON
722	753.40	15:01:00	XLON
413	753.20	15:01:20	XLON
444	753.20	15:01:20	XLON
762	753.00	15:03:27	XLON
1280	753.00	15:07:25	XLON
20	753.40	15:09:29	XLON
2035	753.40	15:09:29	XLON
2186	755.20	15:16:30	XLON
1855	755.20	15:16:30	XLON
468	755.20	15:16:30	XLON
198	755.20	15:16:44	XLON
323	755.20	15:16:44	XLON
235	755.20	15:16:44	XLON
733	755.00	15:16:48	XLON
554	754.80	15:16:48	XLON
301	754.80	15:16:48	XLON
217	756.60	15:20:15	XLON
790	756.60	15:20:15	XLON
845	756.60	15:20:15	XLON
1255	756.40	15:20:15	XLON
810	756.00	15:20:15	XLON
1060	756.40	15:24:54	XLON
438	756.40	15:24:54	XLON
314	756.40	15:24:54	XLON
877	756.40	15:26:05	XLON
729	756.20	15:30:39	XLON
803	755.60	15:31:30	XLON
810	754.80	15:32:17	XLON
837	754.80	15:36:52	XLON
100000	754.00	15:42:36	XLON
179	753.40	15:42:58	XLON
778	753.00	15:43:32	XLON
334	755.40	15:49:32	XLON
529	755.40	15:49:32	XLON
741	755.00	15:50:20	XLON
869	753.80	15:55:22	XLON
850	753.60	15:59:23	XLON
908	751.20	16:00:50	XLON
257	751.20	16:00:50	XLON
895	750.80	16:01:02	XLON
872	749.40	16:01:52	XLON
95	749.20	16:02:18	XLON
656	749.20	16:02:18	XLON
301	748.00	16:02:34	XLON
578	748.00	16:02:34	XLON
758	748.60	16:05:20	XLON
774	748.60	16:06:39	XLON
985	748.60	16:06:39	XLON
123	748.00	16:06:43	XLON
1069	748.00	16:06:43	XLON
43	747.80	16:06:50	XLON
1600	747.80	16:06:50	XLON
1219	747.20	16:08:29	XLON
438	747.20	16:08:29	XLON
196	747.20	16:08:29	XLON
155	747.20	16:08:29	XLON
927	747.20	16:08:29	XLON
414	748.00	16:10:04	XLON
780	748.00	16:10:04	XLON
393	748.00	16:10:04	XLON
346	748.00	16:12:08	XLON
147	748.40	16:13:20	XLON
567	748.40	16:13:44	XLON
174	748.40	16:13:46	XLON
122	748.60	16:13:55	XLON
813	748.60	16:13:55	XLON
531	748.80	16:14:25	XLON
210	748.80	16:14:43	XLON
10	748.80	16:14:43	XLON
600	749.00	16:15:04	XLON
651	749.00	16:15:04	XLON
438	749.00	16:15:04	XLON
197	749.00	16:15:04	XLON
216	749.00	16:15:04	XLON
273	748.80	16:15:04	XLON
526	748.80	16:15:06	XLON
305	748.80	16:15:06	XLON
166	748.80	16:15:06	XLON
1047	749.00	16:16:21	XLON
803	749.00	16:16:21	XLON
741	749.00	16:17:25	XLON
336	748.80	16:17:51	XLON
452	749.00	16:18:23	XLON
441	749.20	16:18:23	XLON
232	749.20	16:18:23	XLON
410	749.20	16:18:23	XLON
99	749.20	16:18:23	XLON
220	749.20	16:18:23	XLON
1906	748.80	16:18:26	XLON
781	749.80	16:20:02	XLON
793	749.80	16:20:02	XLON
1715	749.80	16:20:24	XLON
901	750.00	16:21:22	XLON
998	750.00	16:21:22	XLON
1005	750.00	16:21:22	XLON
212	749.60	16:21:25	XLON
1204	749.60	16:21:25	XLON
151	749.60	16:21:25	XLON
602	749.60	16:21:25	XLON
861	749.60	16:21:45	XLON
286	749.60	16:22:06	XLON
441	749.60	16:22:06	XLON
143	749.60	16:22:06	XLON
90	749.60	16:22:06	XLON
585	749.60	16:22:27	XLON
152	749.60	16:23:26	XLON
7836	750.00	16:23:55	XLON
279	750.00	16:23:55	XLON
37	750.00	16:23:55	XLON
100	750.00	16:23:55	XLON
198	750.00	16:23:55	XLON
940	749.80	16:23:56	XLON
887	749.80	16:23:56	XLON
105	750.00	16:23:56	XLON
198	750.00	16:23:56	XLON
514	750.00	16:23:56	XLON
6	750.00	16:23:56	XLON
1680	749.60	16:24:08	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.

此信息由倫敦證券交易所的新聞服務 RNS 提供。RNS 已獲得金融行為監管局的批准，作為英國的主要信息提供者。有關使用和分發此信息的條款和條件可能適用。如需更多信息，請聯繫 rns@lseg.com 或訪問 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 POSBMBRTMTJBBPA

RNS 可能會使用您的 IP 地址以確認遵守條款和條件，分析您與本通信中包含的信息的互動方式，並將此類分析以匿名方式與他人分享，作為我們商業服務的一部分。如需瞭解 RNS 和倫敦證券交易所如何使用您提供的個人數據，請參閲我們的隱私政策。END POSBMBRTMTJBBPA

REG - Auto Trader 集團 - 自有股票交易