PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

Legal & General Group Plc's Holding History (CIK: 0000764068)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 33,247 Value ($000) $5,263 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 35,034 Value ($000) $6,093 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 36,571 Value ($000) $6,283 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 35,829 Value ($000) $5,159 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 35,544 Value ($000) $5,418 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 37,950 Value ($000) $6,164 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 37,800 Value ($000) $5,633 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 37,819 Value ($000) $6,126 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 37,414 Value ($000) $6,005 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 38,315 Value ($000) $6,401 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 27,652 Value ($000) $4,608 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 32,071 Value ($000) $4,548 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 32,852 Value ($000) $3,776 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 35,393 Value ($000) $3,483 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 36,518 Value ($000) $3,823 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 39,012 Value ($000) $3,656 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 40,437 Value ($000) $4,336 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 44,125 Value ($000) $4,438 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 44,200 Value ($000) $3,337 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 44,811 Value ($000) $3,596 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 45,067 Value ($000) $2,676 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 195,235 Value ($000) $9,305 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 54,553 Value ($000) $2,111 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 53,515 Value ($000) $1,498 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 53,340 Value ($000) $2,679 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 52,868 Value ($000) $2,500 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 46,161 Value ($000) $2,183 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 49,765 Value ($000) $2,222 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 49,042 Value ($000) $1,978 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 40,101 Value ($000) $1,901 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 39,095 Value ($000) $1,831 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 48,322 Value ($000) $2,142 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 60,849 Value ($000) $2,912 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 61,538 Value ($000) $2,927 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 47,429 Value ($000) $2,080 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 47,950 Value ($000) $2,245 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 39,334 Value ($000) $2,040 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 37,542 Value ($000) $1,807 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 37,542 Value ($000) $1,181 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 31,010 Value ($000) $1,177 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 38,667 Value ($000) $1,638 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 37,559 Value ($000) $1,818 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 37,187 Value ($000) $1,938 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 28,439 Value ($000) $1,465 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 23,662 Value ($000) $1,164 Avg Close $45.64 Range $36.36 - $50.71

Q3 2014

Shares 24,936 Value ($000) $1,013 Avg Close $46.97 Range $40.56 - $51.44

Q2 2014

Shares 21,985 Value ($000) $1,088 Avg Close $45.63 Range $41.05 - $49.86

Q1 2014

Shares 20,060 Value ($000) $858 Avg Close $43.44 Range $39.78 - $47.08

Q4 2013

Shares 20,060 Value ($000) $946 Avg Close $42.73 Range $37.07 - $47.79

Q3 2013

Shares 20,060 Value ($000) $857 Avg Close $38.27 Range $30.36 - $43.29

Q2 2013

Shares 18,740 Value ($000) $572 Avg Close $31.18 Range $27.61 - $33.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	33,247	$5,263	$164.43	$152.17 - $177.26
Q3 2025	35,034	$6,093	$178.26	$163.20 - $189.51
Q2 2025	36,571	$6,283	$160.39	$134.05 - $179.72
Q1 2025	35,829	$5,159	$160.17	$139.56 - $180.12
Q4 2024	35,544	$5,418	$158.65	$148.49 - $173.18
Q3 2024	37,950	$6,164	$159.45	$143.15 - $179.72
Q2 2024	37,800	$5,633	$152.04	$142.32 - $164.56
Q1 2024	37,819	$6,126	$152.70	$143.76 - $163.22
Q4 2023	37,414	$6,005	$153.17	$137.95 - $167.86
Q3 2023	38,315	$6,401	$167.27	$157.90 - $180.84
Q2 2023	27,652	$4,608	$145.07	$133.72 - $167.86
Q1 2023	32,071	$4,548	$133.12	$112.31 - $155.36
Q4 2022	32,852	$3,776	$114.04	$94.83 - $131.55
Q3 2022	35,393	$3,483	$111.55	$94.49 - $126.93
Q2 2022	36,518	$3,823	$107.21	$90.23 - $123.60
Q1 2022	39,012	$3,656	$101.20	$88.58 - $109.44
Q4 2021	40,437	$4,336	$104.61	$95.86 - $114.34
Q3 2021	44,125	$4,438	$87.76	$73.11 - $109.44
Q2 2021	44,200	$3,337	$83.69	$72.35 - $93.45
Q1 2021	44,811	$3,596	$69.94	$56.25 - $85.56
Q4 2020	45,067	$2,676	$56.34	$46.97 - $62.71
Q3 2020	195,235	$9,305	$46.44	$38.78 - $50.59
Q2 2020	54,553	$2,111	$34.88	$22.47 - $45.85
Q1 2020	53,515	$1,498	$43.51	$19.99 - $53.38
Q4 2019	53,340	$2,679	$49.44	$42.41 - $53.81
Q3 2019	52,868	$2,500	$45.23	$41.26 - $49.28
Q2 2019	46,161	$2,183	$45.38	$42.54 - $48.28
Q1 2019	49,765	$2,222	$44.30	$39.93 - $48.55
Q4 2018	49,042	$1,978	$43.24	$38.49 - $48.58
Q3 2018	40,101	$1,901	$50.84	$46.32 - $53.84
Q2 2018	39,095	$1,831	$47.16	$41.74 - $51.85
Q1 2018	48,322	$2,142	$48.49	$42.43 - $54.83
Q4 2017	60,849	$2,912	$47.11	$44.39 - $50.36
Q3 2017	61,538	$2,927	$43.19	$38.33 - $47.63
Q2 2017	47,429	$2,080	$44.07	$40.37 - $49.41
Q1 2017	47,950	$2,245	$51.11	$45.05 - $55.26
Q4 2016	39,334	$2,040	$48.75	$41.90 - $56.05
Q3 2016	37,542	$1,807	$41.60	$29.29 - $50.07
Q2 2016	37,542	$1,181	$36.54	$31.02 - $40.89
Q1 2016	31,010	$1,177	$35.60	$29.41 - $41.72
Q4 2015	38,667	$1,638	$47.06	$41.30 - $51.84
Q3 2015	37,559	$1,818	$51.24	$43.39 - $54.39
Q2 2015	37,187	$1,938	$51.80	$48.09 - $54.14
Q1 2015	28,439	$1,465	$49.31	$46.01 - $52.70
Q4 2014	23,662	$1,164	$45.64	$36.36 - $50.71
Q3 2014	24,936	$1,013	$46.97	$40.56 - $51.44
Q2 2014	21,985	$1,088	$45.63	$41.05 - $49.86
Q1 2014	20,060	$858	$43.44	$39.78 - $47.08
Q4 2013	20,060	$946	$42.73	$37.07 - $47.79
Q3 2013	20,060	$857	$38.27	$30.36 - $43.29
Q2 2013	18,740	$572	$31.18	$27.61 - $33.52