AUTO.L - Auto Trader Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2020501.20506.60490.40498.20498.201,655,683
27 Feb 2020532.60532.60515.00524.00524.004,721,068
26 Feb 2020540.00543.00527.81540.40540.403,456,525
25 Feb 2020549.40554.40539.80539.80539.803,717,681
24 Feb 2020558.20747.00543.80548.60548.602,930,357
21 Feb 2020569.60575.40566.00569.80569.802,012,259
20 Feb 2020572.00576.60567.00569.40569.403,010,058
19 Feb 2020581.80583.20568.20570.40570.404,641,103
18 Feb 2020594.60600.90575.00577.00577.003,673,708
17 Feb 2020593.40603.80593.20602.80602.801,946,710
14 Feb 2020590.20594.20587.00589.00589.002,520,122
13 Feb 2020588.80592.20583.20588.40588.405,282,160
12 Feb 2020579.40588.20575.80586.60586.603,754,926
11 Feb 2020582.60590.00575.40580.20580.202,276,104
10 Feb 2020572.00580.60572.00580.20580.202,330,807
07 Feb 2020585.40587.60575.40578.20578.202,499,354
06 Feb 2020585.80589.20580.40587.80587.802,973,413
05 Feb 2020591.20599.20581.00582.00582.0010,717,463
04 Feb 2020584.00594.40579.60591.20591.202,967,856
03 Feb 2020568.00583.20567.00579.20579.203,012,534
31 Jan 2020585.40585.60562.00562.00562.003,966,211
30 Jan 2020572.80585.40572.00581.00581.003,915,336
29 Jan 2020581.00584.00574.60578.20578.202,386,222
28 Jan 2020578.20583.40572.40578.40578.401,808,197
27 Jan 2020588.80589.00573.80576.20576.202,804,736
24 Jan 2020586.40609.20581.85595.60595.603,020,990
23 Jan 2020584.80586.60575.80575.80575.802,322,098
22 Jan 2020595.20599.00582.80584.20584.202,652,549
21 Jan 2020579.20594.20574.20591.60591.603,065,569
20 Jan 2020582.40590.60579.60583.60583.602,573,151
17 Jan 2020566.20576.40564.40573.40573.402,524,881
16 Jan 2020570.80570.80556.00562.60562.603,618,498
15 Jan 2020573.40578.60565.40568.60568.604,107,766
14 Jan 2020573.60582.00572.80578.00578.002,700,358
13 Jan 2020566.80576.40562.40575.00575.003,578,136
10 Jan 2020571.00571.00561.20566.20566.201,592,179
09 Jan 2020559.60569.60558.00563.20563.203,758,277
08 Jan 2020563.20571.20554.00558.20558.205,206,957
07 Jan 2020580.60583.60570.00570.00570.002,715,837
06 Jan 2020579.00582.00574.40577.00577.003,866,707
03 Jan 2020591.00591.00583.40584.60584.602,058,137
02 Jan 2020603.20604.80591.40594.00594.002,082,021
02 Jan 20202.4 Dividend
31 Dec 2019603.60606.20592.00594.60592.201,013,071
30 Dec 2019609.60612.00603.60603.60601.162,965,365
27 Dec 2019605.00613.80602.40607.60605.151,297,103
24 Dec 2019600.80601.40595.00598.40595.98376,716
23 Dec 2019592.60602.60592.60598.40595.981,724,277
20 Dec 2019601.80604.95594.40594.40592.003,757,493
19 Dec 2019591.20601.80585.40601.80599.376,348,841
18 Dec 2019595.60599.60586.60592.20589.813,743,029
17 Dec 2019597.80602.00590.40595.60593.204,429,388
16 Dec 2019579.80607.80576.00596.80594.395,875,855
13 Dec 2019575.00597.20566.40573.80571.487,024,972
12 Dec 2019536.40540.40530.40537.00534.832,697,305
11 Dec 2019554.00556.00532.60537.40535.2317,390,158
10 Dec 2019562.20562.20551.40554.00551.763,766,059
09 Dec 2019560.00563.20554.00561.60559.332,914,969
06 Dec 2019555.40561.00555.40561.00558.743,019,844
05 Dec 2019561.40561.40549.40555.60553.363,131,741
04 Dec 2019559.00561.40553.60557.60555.355,298,949
03 Dec 2019572.60577.60555.34557.20554.953,683,071
02 Dec 2019565.60575.40560.00568.40566.116,311,741
29 Nov 2019564.00569.60561.60562.00559.733,865,536
28 Nov 2019565.00573.60561.00570.20567.902,982,189
27 Nov 2019553.40564.60551.40564.60562.324,230,607
26 Nov 2019543.60551.00540.00548.40546.1911,851,663
25 Nov 2019541.60545.20537.00540.40538.223,007,805
22 Nov 2019533.60542.60529.60539.80537.623,032,216
21 Nov 2019534.60534.60524.60531.80529.653,354,921
20 Nov 2019531.20539.80529.00539.00536.823,315,102
19 Nov 2019541.80547.60534.60536.20534.042,891,313
18 Nov 2019537.00548.40532.60538.60536.432,842,816
15 Nov 2019529.00535.40524.20535.40533.242,597,513
14 Nov 2019539.20539.20519.60529.00526.864,045,359
13 Nov 2019535.40539.00527.20537.00534.832,428,487
12 Nov 2019538.20541.80525.00536.60534.434,768,649
11 Nov 2019531.00544.80523.20535.00532.843,484,208
08 Nov 2019544.80548.20533.80534.20532.042,725,685
07 Nov 2019590.40595.00543.60547.00544.799,535,966
06 Nov 2019544.00549.80540.80548.80546.584,740,976
05 Nov 2019551.00551.00542.20542.20540.012,578,142
04 Nov 2019543.40554.40541.40546.00543.803,796,153
01 Nov 2019561.60561.60542.60544.20542.004,013,037
31 Oct 2019562.40566.40559.20562.20559.932,155,454
30 Oct 2019560.00565.00557.20562.40560.132,009,871
29 Oct 2019567.80568.00560.00563.60561.334,081,224
28 Oct 2019565.60570.00555.00564.80562.523,381,110
25 Oct 2019558.20567.00554.60565.60563.322,530,705
24 Oct 2019558.60566.00554.20561.00558.744,505,166
23 Oct 2019549.00561.00535.00560.40558.145,286,610
22 Oct 2019549.80561.80549.03554.00551.764,425,727
21 Oct 2019530.20551.60526.60551.00548.785,739,751
18 Oct 2019537.80541.80528.80530.00527.863,903,565
17 Oct 2019535.00550.54528.60537.80535.635,194,344
16 Oct 2019547.00549.00520.80535.40533.246,464,673
15 Oct 2019530.00556.20525.40550.40548.1817,990,651
14 Oct 2019535.80555.60491.12522.60520.495,015,394
11 Oct 2019488.90555.60488.90539.60537.4211,123,119
10 Oct 2019484.90491.30476.20490.90488.923,316,937
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more