UK markets open in 1 hour 58 minutes

Auto Trader Group plc (ATDRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.1500+0.0100 (+0.47%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.15002.15002.12002.15002.1500144,900
23 Apr 20242.12002.15002.12002.14002.1400453,100
22 Apr 20242.09502.11002.06002.08002.08001,504,800
19 Apr 20242.08002.08002.04002.04002.0400285,800
18 Apr 20242.08002.11002.07002.08502.08502,849,400
17 Apr 20242.10002.10002.07002.10002.1000120,800
16 Apr 20242.08002.11002.06002.09002.0900407,800
15 Apr 20242.16002.16502.11002.11002.1100187,900
12 Apr 20242.14002.15002.12002.13002.1300135,300
11 Apr 20242.17002.17002.13002.17002.1700192,700
10 Apr 20242.14002.17002.13002.15002.1500301,600
09 Apr 20242.15002.20002.15002.19002.1900150,000
08 Apr 20242.17802.20002.16002.16002.1600161,200
05 Apr 20242.16002.22002.16002.21002.2100138,100
04 Apr 20242.19002.25002.17002.21002.2100117,600
03 Apr 20242.18002.22002.16002.21002.2100237,500
02 Apr 20242.15002.17002.15002.15502.1550232,600
01 Apr 20242.13002.25002.13002.20002.2000310,500
28 Mar 20242.19002.24002.17002.24002.2400676,900
27 Mar 20242.19502.22002.17002.18002.1800404,900
26 Mar 20242.25002.25202.22002.23802.2380635,000
25 Mar 20242.36002.37002.33002.35402.3540352,400
22 Mar 20242.39002.42002.39002.39902.3990164,600
21 Mar 20242.40002.43002.39502.43002.4300144,000
20 Mar 20242.37002.40002.34002.37502.3750180,900
19 Mar 20242.39002.39002.36002.38302.3830152,600
18 Mar 20242.40002.42002.39802.40002.4000268,000
15 Mar 20242.40002.42302.39002.40502.4050222,800
14 Mar 20242.41002.41002.38002.40002.4000142,300
13 Mar 20242.40002.40002.38002.40002.4000183,800
12 Mar 20242.37002.42002.37002.40002.4000518,200
11 Mar 20242.35002.39002.35002.39002.3900125,900
08 Mar 20242.36002.38002.34002.38002.3800269,700
07 Mar 20242.35002.36002.33002.36002.3600523,800
06 Mar 20242.33002.33002.32002.32502.325069,400
05 Mar 20242.32002.32502.31002.32002.3200219,400
04 Mar 20242.32202.34002.32002.33002.3300158,900
01 Mar 20242.32002.36002.32002.35002.350087,300
29 Feb 20242.35002.35002.32002.34002.3400255,900
28 Feb 20242.31002.34202.31002.34002.3400186,200
27 Feb 20242.31002.34002.30002.34002.3400115,600
26 Feb 20242.34002.35002.31002.32002.3200242,800
23 Feb 20242.29502.32002.29002.32002.320085,000
22 Feb 20242.27002.31002.26002.30002.3000277,900
21 Feb 20242.25002.28002.25002.28002.2800169,400
20 Feb 20242.27002.27002.24002.25802.258063,400
16 Feb 20242.25002.28002.23002.25002.2500214,400
15 Feb 20242.24002.25002.18002.24802.2480221,100
14 Feb 20242.22002.24002.21802.24002.2400267,000
13 Feb 20242.19002.24002.19002.24002.2400550,700
12 Feb 20242.24002.29002.24002.27002.2700251,300
09 Feb 20242.22002.25002.21002.25002.2500206,100
08 Feb 20242.26002.27002.24002.27002.2700146,300
07 Feb 20242.28002.31002.27002.29002.2900185,100
06 Feb 20242.27502.30002.26002.30002.3000147,100
05 Feb 20242.30002.31002.27002.27602.2760250,200
02 Feb 20242.28002.33002.28002.32002.32001,374,700
01 Feb 20242.29002.34002.29002.34002.34001,150,900
31 Jan 20242.30502.32002.27302.29002.290058,300
30 Jan 20242.31002.33002.30002.33002.3300110,600
29 Jan 20242.28002.28002.26502.28002.2800961,800
26 Jan 20242.32602.34002.31002.33002.330045,200
25 Jan 20242.29502.31002.28002.31002.3100410,500
24 Jan 20242.32002.32002.29002.30002.300054,800
23 Jan 20242.28502.29002.24802.29002.2900159,600
22 Jan 20242.28002.30102.28002.30002.300076,300
19 Jan 20242.22502.25002.20002.25002.250040,400
18 Jan 20242.20002.23002.20002.20002.200062,300
17 Jan 20242.17902.20002.16002.20002.20001,133,700
16 Jan 20242.18002.21002.17002.21002.2100447,700
12 Jan 20242.20702.21002.19002.21002.210027,300
11 Jan 20242.22002.22002.16002.20002.2000136,300
10 Jan 20242.20002.21002.19002.20502.205046,500
09 Jan 20242.18002.22002.18002.19002.190058,000
08 Jan 20242.20002.21002.19002.19002.190073,500
05 Jan 20242.13002.17002.13002.14002.1400104,900
04 Jan 20242.16002.17002.12602.16002.1600167,300
03 Jan 20242.18002.18002.13002.18002.180045,900
02 Jan 20242.18202.19002.15002.18002.180041,200
29 Dec 20232.23002.26002.22002.26002.260047,700
28 Dec 20232.23002.25002.23002.25002.250069,200
27 Dec 20232.25002.27002.24002.27002.270088,400
26 Dec 20232.14102.28002.14002.27002.270064,400
22 Dec 20232.25502.32002.21102.23002.230025,700
21 Dec 20232.24002.24002.20002.24002.240076,600
20 Dec 20232.20002.24002.20002.20002.200026,100
19 Dec 20232.21002.23902.19002.23002.230079,000
18 Dec 20232.17002.20002.16002.18102.181045,100
15 Dec 20232.18502.20002.15002.18002.180046,200
14 Dec 20232.27002.30002.27002.29002.2900234,100
13 Dec 20232.26002.29002.23002.25002.250040,000
12 Dec 20232.28002.31002.26102.31002.310042,800
11 Dec 20232.27002.30002.27002.28002.2800148,700
08 Dec 20232.28002.30002.26002.27502.275018,600
07 Dec 20232.28002.30002.28002.29002.290026,100
06 Dec 20232.28002.29002.25002.25002.250039,300
05 Dec 20232.23002.27002.22002.27002.270034,700
04 Dec 20232.21002.25002.21002.24002.2400120,100
01 Dec 20232.22402.25002.21002.22002.220083,700
30 Nov 20232.21002.24102.21002.23002.230064,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...