UK markets closed
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,597.23 +392.55 (+2.16%) CRUDE OIL
80.46 +2.26 (+2.89%) GOLD FUTURES
1,782.80 +19.10 (+1.08%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,173.99 +453.53 (+3.31%)
Auto Trader Group plc (ATDRY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | 1.6500 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 236,471 |
| 29 Nov 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 112,300 |
| 28 Nov 2022 | 1.6900 | 1.6950 | 1.6500 | 1.6600 | 1.6600 | 272,100 |
| 25 Nov 2022 | 1.7000 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 98,900 |
| 23 Nov 2022 | 1.6700 | 1.7100 | 1.6700 | 1.7090 | 1.7090 | 202,000 |
| 22 Nov 2022 | 1.6400 | 1.6600 | 1.6300 | 1.6450 | 1.6450 | 81,300 |
| 21 Nov 2022 | 1.6300 | 1.6500 | 1.6200 | 1.6350 | 1.6350 | 154,200 |
| 18 Nov 2022 | 1.6300 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 156,700 |
| 17 Nov 2022 | 1.5700 | 1.6200 | 1.5700 | 1.5980 | 1.5980 | 94,900 |
| 16 Nov 2022 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 229,900 |
| 15 Nov 2022 | 1.6600 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 412,600 |
| 14 Nov 2022 | 1.6400 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 333,200 |
| 11 Nov 2022 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 136,800 |
| 10 Nov 2022 | 1.5900 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 337,400 |
| 09 Nov 2022 | 1.5200 | 1.5500 | 1.5000 | 1.5270 | 1.5270 | 166,400 |
| 08 Nov 2022 | 1.5100 | 1.5300 | 1.5030 | 1.5300 | 1.5300 | 463,000 |
| 07 Nov 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 996,000 |
| 04 Nov 2022 | 1.4600 | 1.4900 | 1.4500 | 1.4820 | 1.4820 | 517,600 |
| 03 Nov 2022 | 1.3900 | 1.4400 | 1.3900 | 1.4280 | 1.4280 | 297,400 |
| 02 Nov 2022 | 1.4800 | 1.4950 | 1.4400 | 1.4440 | 1.4440 | 390,800 |
| 01 Nov 2022 | 1.5050 | 1.5100 | 1.4700 | 1.4880 | 1.4880 | 389,000 |
| 31 Oct 2022 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 386,600 |
| 28 Oct 2022 | 1.4500 | 1.4800 | 1.4500 | 1.4650 | 1.4650 | 93,800 |
| 27 Oct 2022 | 1.4600 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 440,500 |
| 26 Oct 2022 | 1.4400 | 1.4800 | 1.4300 | 1.4640 | 1.4640 | 180,200 |
| 25 Oct 2022 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 1,231,500 |
| 24 Oct 2022 | 1.3750 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 1,149,400 |
| 21 Oct 2022 | 1.3200 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 259,400 |
| 20 Oct 2022 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 536,300 |
| 19 Oct 2022 | 1.3700 | 1.4200 | 1.3700 | 1.3950 | 1.3950 | 519,000 |
| 18 Oct 2022 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 562,100 |
| 17 Oct 2022 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 324,700 |
| 14 Oct 2022 | 1.4400 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 662,800 |
| 13 Oct 2022 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 1,257,400 |
| 12 Oct 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 380,600 |
| 11 Oct 2022 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 1,068,000 |
| 10 Oct 2022 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 995,700 |
| 07 Oct 2022 | 1.3900 | 1.4200 | 1.3800 | 1.3920 | 1.3920 | 362,100 |
| 06 Oct 2022 | 1.4550 | 1.4600 | 1.4300 | 1.4380 | 1.4380 | 810,800 |
| 05 Oct 2022 | 1.4500 | 1.4970 | 1.4500 | 1.4900 | 1.4900 | 409,400 |
| 04 Oct 2022 | 1.4600 | 1.4890 | 1.4500 | 1.4600 | 1.4600 | 2,527,700 |
| 03 Oct 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 720,800 |
| 30 Sept 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3740 | 1.3740 | 475,400 |
| 29 Sept 2022 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 699,200 |
| 28 Sept 2022 | 1.3850 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 432,500 |
| 27 Sept 2022 | 1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 1,956,400 |
| 26 Sept 2022 | 1.5400 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 801,100 |
| 23 Sept 2022 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 424,900 |
| 22 Sept 2022 | 1.6600 | 1.6800 | 1.6200 | 1.6450 | 1.6450 | 669,100 |
| 21 Sept 2022 | 1.6730 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 480,200 |
| 20 Sept 2022 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 887,400 |
| 19 Sept 2022 | 1.7050 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 591,800 |
| 16 Sept 2022 | 1.6900 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 317,900 |
| 15 Sept 2022 | 1.7400 | 1.7600 | 1.7300 | 1.7310 | 1.7310 | 240,600 |
| 14 Sept 2022 | 1.7600 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 596,100 |
| 13 Sept 2022 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 553,100 |
| 12 Sept 2022 | 1.8900 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 413,400 |
| 09 Sept 2022 | 1.8500 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 195,700 |
| 08 Sept 2022 | 1.7750 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 655,800 |
| 07 Sept 2022 | 1.7800 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 1,017,000 |
| 06 Sept 2022 | 1.8100 | 1.8100 | 1.7700 | 1.7850 | 1.7850 | 238,000 |
| 02 Sept 2022 | 1.8000 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 386,300 |
| 01 Sept 2022 | 1.8100 | 1.8150 | 1.7700 | 1.7900 | 1.7900 | 263,600 |
| 31 Aug 2022 | 1.8600 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 398,800 |
| 30 Aug 2022 | 1.8650 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 237,200 |
| 29 Aug 2022 | 1.8450 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 157,300 |
| 26 Aug 2022 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 128,200 |
| 25 Aug 2022 | 1.8800 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 227,800 |
| 25 Aug 2022 | 0.017 Dividend | |||||
| 24 Aug 2022 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8730 | 172,700 |
| 23 Aug 2022 | 1.8900 | 1.9100 | 1.8800 | 1.9000 | 1.8829 | 153,700 |
| 22 Aug 2022 | 1.9430 | 1.9430 | 1.9100 | 1.9100 | 1.8928 | 129,300 |
| 19 Aug 2022 | 1.9500 | 1.9600 | 1.9300 | 1.9300 | 1.9126 | 99,100 |
| 18 Aug 2022 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9226 | 54,800 |
| 17 Aug 2022 | 1.9300 | 1.9500 | 1.9200 | 1.9300 | 1.9126 | 1,757,000 |
| 16 Aug 2022 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9424 | 122,900 |
| 15 Aug 2022 | 1.9750 | 1.9800 | 1.9500 | 1.9500 | 1.9325 | 95,400 |
| 12 Aug 2022 | 1.9400 | 1.9700 | 1.9400 | 1.9400 | 1.9226 | 137,900 |
| 11 Aug 2022 | 1.9700 | 1.9900 | 1.9600 | 1.9750 | 1.9572 | 156,100 |
| 10 Aug 2022 | 1.9500 | 1.9900 | 1.9400 | 1.9900 | 1.9721 | 841,400 |
| 09 Aug 2022 | 1.9200 | 1.9300 | 1.8940 | 1.9000 | 1.8829 | 354,200 |
| 08 Aug 2022 | 1.9700 | 1.9800 | 1.9300 | 1.9440 | 1.9265 | 139,700 |
| 05 Aug 2022 | 1.9350 | 1.9500 | 1.9200 | 1.9200 | 1.9027 | 73,800 |
| 04 Aug 2022 | 1.9700 | 1.9800 | 1.9600 | 1.9600 | 1.9424 | 129,100 |
| 03 Aug 2022 | 1.9300 | 1.9400 | 1.9030 | 1.9350 | 1.9176 | 259,900 |
| 02 Aug 2022 | 1.8800 | 1.9100 | 1.8700 | 1.8880 | 1.8710 | 235,000 |
| 01 Aug 2022 | 1.9200 | 1.9600 | 1.9050 | 1.9380 | 1.9206 | 454,000 |
| 29 Jul 2022 | 1.8500 | 1.9400 | 1.8500 | 1.8800 | 1.8631 | 116,500 |
| 28 Jul 2022 | 1.8400 | 1.8800 | 1.8320 | 1.8800 | 1.8631 | 129,100 |
| 27 Jul 2022 | 1.7800 | 1.8500 | 1.7800 | 1.8310 | 1.8145 | 132,200 |
| 26 Jul 2022 | 1.7500 | 1.7800 | 1.7500 | 1.7500 | 1.7343 | 221,800 |
| 25 Jul 2022 | 1.8200 | 1.8200 | 1.7600 | 1.7750 | 1.7590 | 880,000 |
| 22 Jul 2022 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7739 | 181,400 |
| 21 Jul 2022 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.7937 | 203,200 |
| 20 Jul 2022 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7442 | 433,300 |
| 19 Jul 2022 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7144 | 350,200 |
| 18 Jul 2022 | 1.6900 | 1.7200 | 1.6800 | 1.6800 | 1.6649 | 226,900 |
| 15 Jul 2022 | 1.6300 | 1.6760 | 1.6300 | 1.6500 | 1.6352 | 464,000 |
| 14 Jul 2022 | 1.6140 | 1.6350 | 1.6000 | 1.6200 | 1.6054 | 201,900 |
| 13 Jul 2022 | 1.6300 | 1.6700 | 1.6300 | 1.6400 | 1.6252 | 184,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
