UK markets closed

Auto Trader Group plc (ATDRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6450+0.0550 (+3.46%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.63001.66001.63001.64501.6450379,984
23 Jun 20221.58001.60001.56001.59001.5900431,300
22 Jun 20221.57001.61001.56001.59001.5900939,100
21 Jun 20221.57001.59001.56001.57001.5700521,100
17 Jun 20221.50001.55001.50001.53501.5350468,600
16 Jun 20221.52001.52901.48001.48001.4800862,700
15 Jun 20221.52001.56001.52001.53001.53001,030,300
14 Jun 20221.54001.55001.49001.51001.5100821,500
13 Jun 20221.58501.60001.56001.57001.5700613,500
10 Jun 20221.66001.68001.64001.66901.6690320,300
09 Jun 20221.72801.73001.69001.69001.6900221,800
08 Jun 20221.74001.81001.73001.73501.7350517,600
07 Jun 20221.76001.80001.75001.80001.8000828,600
06 Jun 20221.81001.82001.79001.82001.8200439,700
03 Jun 20221.79001.80001.78001.80001.8000150,600
02 Jun 20221.78001.83001.78001.81501.8150793,200
01 Jun 20221.82001.83001.78001.78001.78002,885,900
31 May 20221.81001.84001.80001.80001.80001,474,500
27 May 20221.79001.80001.77001.77601.7760274,400
26 May 20221.78001.81001.77001.78501.7850391,900
25 May 20221.73001.80001.72001.76001.7600801,700
24 May 20221.72001.73001.67001.71001.71001,034,800
23 May 20221.73001.75001.71001.71001.7100381,800
20 May 20221.69001.71001.67001.69001.6900423,400
19 May 20221.64001.68001.64001.68001.6800600,300
18 May 20221.71001.72501.66001.68001.6800385,400
17 May 20221.76001.77501.71001.73001.73001,181,200
16 May 20221.70501.73001.69001.71001.7100454,400
13 May 20221.69001.73001.68001.70001.7000460,400
12 May 20221.67001.71001.64001.67001.6700501,800
11 May 20221.73001.75001.69001.70001.7000664,100
10 May 20221.74001.74001.69001.71801.71801,463,800
09 May 20221.75001.76001.72001.74001.7400838,800
06 May 20221.83001.83001.78001.81001.8100856,700
05 May 20221.98001.98001.91001.92001.9200592,600
04 May 20221.99002.02001.96002.01102.0110608,300
03 May 20222.01002.01001.97001.98001.9800527,000
02 May 20221.94001.98401.93001.95001.9500429,100
29 Apr 20222.00002.01501.97001.98001.9800306,000
28 Apr 20221.96002.00001.94001.98501.9850582,500
27 Apr 20221.95001.95001.93001.93001.9300280,900
26 Apr 20221.99001.99001.94001.95001.9500450,200
25 Apr 20222.02002.04001.99002.03002.0300605,700
22 Apr 20222.05002.07002.03002.04002.0400188,300
21 Apr 20222.11002.11202.06002.06002.0600153,200
20 Apr 20222.12002.12502.09002.11002.1100162,600
19 Apr 20222.08002.11002.08002.10002.1000872,900
18 Apr 20222.10002.10002.08002.08502.0850168,700
14 Apr 20222.13002.14002.10002.10002.1000299,100
13 Apr 20222.09002.12002.09002.11802.1180269,400
12 Apr 20222.10002.12002.07002.07002.0700350,600
11 Apr 20222.08002.11002.07002.09002.0900394,200
08 Apr 20222.09002.13002.09002.11002.1100160,900
07 Apr 20222.16002.16002.12002.15002.1500218,000
06 Apr 20222.16002.16002.13002.15002.1500336,400
05 Apr 20222.17702.19002.16002.17002.1700493,500
04 Apr 20222.14002.17002.14002.16002.1600343,400
01 Apr 20222.09002.12002.08002.11002.1100442,200
31 Mar 20222.08002.10402.07002.08002.0800598,500
30 Mar 20222.09002.12002.08002.10302.1030613,900
29 Mar 20222.13002.15002.11002.14002.1400602,100
28 Mar 20222.07002.09002.06002.08502.0850167,200
25 Mar 20222.13002.15002.08302.11002.1100139,400
24 Mar 20222.11002.14502.11002.12002.1200151,500
23 Mar 20222.06002.09502.05002.08002.0800115,200
22 Mar 20222.10502.13702.09002.12002.1200344,600
21 Mar 20222.20002.20502.17002.17002.1700524,300
18 Mar 20222.19002.23002.19002.20002.2000707,000
17 Mar 20222.19802.23002.19002.21002.2100101,600
16 Mar 20222.12002.23002.12002.20002.2000366,400
15 Mar 20222.04002.11302.04002.08002.0800679,000
14 Mar 20222.06502.10002.05002.06402.0640328,300
11 Mar 20222.12002.12002.06002.06002.0600134,800
10 Mar 20222.17002.17002.08002.09002.09001,062,300
09 Mar 20222.15002.21002.10002.19002.1900783,100
08 Mar 20222.06002.08002.00002.04102.0410816,200
07 Mar 20222.07002.07002.04002.05002.0500440,600
04 Mar 20222.07002.08002.04002.06002.0600230,400
03 Mar 20222.17002.18002.12002.12502.1250219,200
02 Mar 20222.22002.24002.20002.21502.2150184,500
01 Mar 20222.20002.21002.18002.19002.1900255,300
28 Feb 20222.20502.22002.17802.19702.1970195,900
25 Feb 20222.16002.19002.15002.18002.1800237,600
24 Feb 20222.06002.13002.06002.13002.1300400,200
23 Feb 20222.14902.15002.11002.13002.1300306,200
22 Feb 20222.15502.16002.12002.12502.1250150,400
18 Feb 20222.16002.16002.14002.14502.1450157,800
17 Feb 20222.17002.17002.12102.16002.1600335,300
16 Feb 20222.18002.18502.14502.16002.160055,600
15 Feb 20222.20002.20002.15002.17002.1700312,700
14 Feb 20222.13002.19002.13002.13002.1300114,600
11 Feb 20222.18002.18002.12002.14002.140089,500
10 Feb 20222.20002.23002.16002.16002.1600201,900
09 Feb 20222.20002.22002.20002.21502.2150229,800
08 Feb 20222.15002.20002.15002.19002.1900251,900
07 Feb 20222.23002.23002.19002.19002.1900204,600
04 Feb 20222.19002.23002.19002.22002.2200109,400
03 Feb 20222.29002.29002.23002.23002.2300143,900
02 Feb 20222.37002.39002.29002.35002.3500264,300
01 Feb 20222.28002.32502.26002.28002.2800247,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...