UK Markets closed

Auto Trader Group plc (AUTO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
561.00-7.60 (-1.34%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2020567.80568.80556.60561.00561.002,656,660
01 Dec 2020564.40572.00560.20568.60568.602,451,631
30 Nov 2020545.40565.00544.20560.60560.605,057,667
27 Nov 2020548.80550.40532.61548.20548.205,341,922
26 Nov 2020545.20546.80540.40544.20544.202,894,429
25 Nov 2020538.00547.10536.40540.20540.202,659,179
24 Nov 2020550.00553.60539.80539.80539.803,066,481
23 Nov 2020554.00559.80550.22552.00552.002,479,588
20 Nov 2020560.80563.34554.60554.60554.602,062,380
19 Nov 2020553.20563.80550.60557.80557.802,223,180
18 Nov 2020556.00565.20552.80556.20556.202,594,031
17 Nov 2020555.40561.60553.40557.60557.605,670,532
16 Nov 2020566.80569.00557.60557.60557.601,669,178
13 Nov 2020569.20575.40562.20562.60562.601,785,505
12 Nov 2020573.80577.80568.80569.60569.602,440,140
11 Nov 2020572.80578.20564.00574.00574.005,047,800
10 Nov 2020586.60592.20568.60568.60568.603,037,661
09 Nov 2020583.20592.80574.60586.80586.803,961,735
06 Nov 2020600.00609.20580.00581.00581.002,857,082
05 Nov 2020574.00608.20573.00600.80600.805,061,779
04 Nov 2020568.20594.40566.40594.40594.403,186,930
03 Nov 2020563.20575.40561.60567.80567.804,486,462
02 Nov 2020575.00579.60562.00562.00562.006,401,080
30 Oct 20205.715.845.715.795.793,046,188
29 Oct 2020580.20587.20577.80578.40578.402,731,498
28 Oct 2020582.00582.80570.40578.40578.402,572,385
27 Oct 2020586.40592.80581.00584.00584.002,832,443
26 Oct 2020580.00595.60578.40588.00588.002,529,948
23 Oct 2020580.60595.60578.40591.00591.002,338,683
22 Oct 2020572.20589.60572.20583.80583.802,841,282
21 Oct 2020590.60591.00583.00586.40586.401,666,501
20 Oct 2020587.80591.60586.60587.60587.601,455,969
19 Oct 2020584.60588.20580.00587.20587.201,822,737
16 Oct 2020580.60588.40578.40582.00582.001,731,251
15 Oct 2020571.80576.60563.00576.60576.601,957,028
14 Oct 2020577.20581.80574.50576.60576.602,293,454
13 Oct 2020573.80576.80569.40575.20575.203,381,624
12 Oct 2020571.00579.80569.40575.80575.801,577,584
09 Oct 2020552.40571.00552.40569.40569.402,518,775
08 Oct 2020564.40566.00556.40560.80560.803,570,058
07 Oct 2020567.60570.80558.40558.40558.403,178,580
06 Oct 2020576.20577.00565.20570.20570.202,215,459
05 Oct 2020575.00579.80573.60577.40577.402,019,147
02 Oct 2020566.60575.00563.60575.00575.002,944,287
01 Oct 2020565.40572.40558.20571.00571.002,593,585
30 Sep 2020558.60566.00554.60563.00563.002,629,202
29 Sep 2020561.20563.80555.40560.20560.202,744,144
28 Sep 2020559.40563.20553.20556.80556.803,173,937
25 Sep 2020554.80556.40542.80553.40553.404,212,725
24 Sep 2020544.00556.31544.00554.20554.201,792,122
23 Sep 2020553.20558.40546.40556.00556.002,325,023
22 Sep 2020552.80552.80536.60543.80543.802,305,436
21 Sep 2020565.40567.00543.00548.00548.005,555,806
18 Sep 2020572.00574.00568.00570.40570.404,832,593
17 Sep 2020571.40572.80565.20571.40571.402,323,873
16 Sep 2020570.00583.40566.00576.80576.803,441,772
15 Sep 2020559.20570.80557.60567.60567.603,072,195
14 Sep 2020568.80568.80555.00561.40561.406,477,020
11 Sep 2020560.80567.80559.80563.00563.003,019,481
10 Sep 2020553.60566.20553.60559.40559.403,139,224
09 Sep 2020548.80557.40544.00552.20552.201,432,962
08 Sep 2020553.00553.40537.80551.20551.202,154,316
07 Sep 2020544.40554.00538.80551.00551.004,628,873
04 Sep 2020555.00559.94537.61541.00541.001,278,765
03 Sep 2020560.00573.00554.60556.40556.403,030,660
02 Sep 2020569.60580.00565.00567.00567.002,300,678
01 Sep 2020562.20569.60557.00568.00568.006,496,721
28 Aug 2020564.80568.60560.40563.20563.201,689,974
27 Aug 2020579.60579.60566.80566.80566.801,680,522
26 Aug 2020570.00573.60562.00571.60571.601,255,310
25 Aug 2020566.60573.80563.74565.80565.803,234,890
24 Aug 2020559.80566.40549.84563.00563.002,547,007
21 Aug 2020556.20558.80548.80556.20556.201,244,160
20 Aug 2020546.80553.20544.20553.20553.204,533,217
19 Aug 2020554.20554.80548.80550.00550.001,307,151
18 Aug 2020556.40559.40551.40553.60553.602,406,863
17 Aug 2020552.40561.00549.80559.60559.60985,095
14 Aug 2020574.40574.40553.40555.80555.802,570,512
13 Aug 2020564.00574.40564.00573.60573.602,507,669
12 Aug 2020563.80573.00559.40573.00573.001,554,145
11 Aug 2020555.80564.60554.40564.60564.605,233,227
10 Aug 2020557.40559.40552.20554.00554.001,423,821
07 Aug 2020547.80562.00547.80557.60557.603,551,829
06 Aug 2020549.00550.20542.20550.20550.202,221,613
05 Aug 2020552.80553.60543.00553.60553.602,570,081
04 Aug 2020547.80551.80536.20542.80542.803,790,281
03 Aug 2020538.00550.40533.80547.00547.002,897,741
31 Jul 2020531.60539.20529.60536.60536.603,514,594
30 Jul 2020533.40533.40519.20529.00529.002,888,465
29 Jul 2020528.60534.60525.80534.40534.403,133,617
28 Jul 2020538.80544.20523.40530.00530.001,516,146
27 Jul 2020529.20533.40524.60528.80528.802,921,946
24 Jul 2020530.00534.60526.00527.40527.401,950,683
23 Jul 2020543.00547.20539.20540.60540.601,938,242
22 Jul 2020538.40553.20537.40548.00548.001,953,508
21 Jul 2020542.60547.00534.80540.40540.401,720,722
20 Jul 2020527.80538.00527.80537.00537.003,816,601
17 Jul 2020533.20542.00530.80536.00536.005,821,591
16 Jul 2020530.00536.60527.40530.00530.002,545,623
15 Jul 2020520.00534.80518.00534.80534.802,404,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...