AUTO.L - Auto Trader Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Nov 2019 | 533.60 | 542.60 | 529.60 | 539.80 | 539.80 | 2,779,316 |
| 21 Nov 2019 | 534.60 | 534.60 | 524.60 | 531.80 | 531.80 | 3,354,921 |
| 20 Nov 2019 | 531.20 | 539.80 | 529.00 | 539.00 | 539.00 | 3,315,102 |
| 19 Nov 2019 | 541.80 | 547.60 | 534.60 | 536.20 | 536.20 | 2,891,313 |
| 18 Nov 2019 | 537.00 | 548.40 | 532.60 | 538.60 | 538.60 | 2,842,816 |
| 15 Nov 2019 | 529.00 | 535.40 | 524.20 | 535.40 | 535.40 | 2,597,513 |
| 14 Nov 2019 | 539.20 | 539.20 | 519.60 | 529.00 | 529.00 | 4,045,359 |
| 13 Nov 2019 | 535.40 | 539.00 | 527.20 | 537.00 | 537.00 | 2,428,487 |
| 12 Nov 2019 | 538.20 | 541.80 | 525.00 | 536.60 | 536.60 | 4,768,649 |
| 11 Nov 2019 | 531.00 | 544.80 | 523.20 | 535.00 | 535.00 | 3,484,208 |
| 08 Nov 2019 | 544.80 | 548.20 | 533.80 | 534.20 | 534.20 | 2,725,685 |
| 07 Nov 2019 | 590.40 | 595.00 | 543.60 | 547.00 | 547.00 | 9,535,966 |
| 06 Nov 2019 | 544.00 | 549.80 | 540.80 | 548.80 | 548.80 | 4,740,976 |
| 05 Nov 2019 | 551.00 | 551.00 | 542.20 | 542.20 | 542.20 | 2,578,142 |
| 04 Nov 2019 | 543.40 | 554.40 | 541.40 | 546.00 | 546.00 | 3,796,153 |
| 01 Nov 2019 | 561.60 | 561.60 | 542.60 | 544.20 | 544.20 | 4,013,037 |
| 31 Oct 2019 | 562.40 | 566.40 | 559.20 | 562.20 | 562.20 | 2,155,454 |
| 30 Oct 2019 | 560.00 | 565.00 | 557.20 | 562.40 | 562.40 | 2,009,871 |
| 29 Oct 2019 | 567.80 | 568.00 | 560.00 | 563.60 | 563.60 | 4,081,224 |
| 28 Oct 2019 | 565.60 | 570.00 | 555.00 | 564.80 | 564.80 | 3,381,110 |
| 25 Oct 2019 | 558.20 | 567.00 | 554.60 | 565.60 | 565.60 | 2,530,705 |
| 24 Oct 2019 | 558.60 | 566.00 | 554.20 | 561.00 | 561.00 | 4,505,166 |
| 23 Oct 2019 | 549.00 | 561.00 | 535.00 | 560.40 | 560.40 | 5,286,610 |
| 22 Oct 2019 | 549.80 | 561.80 | 549.03 | 554.00 | 554.00 | 4,425,727 |
| 21 Oct 2019 | 530.20 | 551.60 | 526.60 | 551.00 | 551.00 | 5,739,751 |
| 18 Oct 2019 | 537.80 | 541.80 | 528.80 | 530.00 | 530.00 | 3,903,565 |
| 17 Oct 2019 | 535.00 | 550.54 | 528.60 | 537.80 | 537.80 | 5,194,344 |
| 16 Oct 2019 | 547.00 | 549.00 | 520.80 | 535.40 | 535.40 | 6,464,673 |
| 15 Oct 2019 | 530.00 | 556.20 | 525.40 | 550.40 | 550.40 | 17,990,651 |
| 14 Oct 2019 | 535.80 | 555.60 | 491.12 | 522.60 | 522.60 | 5,015,394 |
| 11 Oct 2019 | 488.90 | 555.60 | 488.90 | 539.60 | 539.60 | 11,123,119 |
| 10 Oct 2019 | 484.90 | 491.30 | 476.20 | 490.90 | 490.90 | 3,316,937 |
| 09 Oct 2019 | 484.60 | 487.00 | 479.10 | 481.60 | 481.60 | 3,013,142 |
| 08 Oct 2019 | 491.00 | 492.50 | 483.50 | 485.50 | 485.50 | 2,045,009 |
| 07 Oct 2019 | 490.50 | 490.50 | 480.50 | 488.40 | 488.40 | 2,579,941 |
| 04 Oct 2019 | 485.00 | 494.10 | 484.00 | 488.00 | 488.00 | 2,772,651 |
| 03 Oct 2019 | 494.70 | 500.40 | 484.10 | 484.90 | 484.90 | 3,209,635 |
| 02 Oct 2019 | 511.80 | 513.40 | 495.70 | 498.00 | 498.00 | 3,348,764 |
| 01 Oct 2019 | 514.20 | 526.20 | 510.00 | 515.40 | 515.40 | 3,359,278 |
| 30 Sep 2019 | 507.60 | 514.00 | 506.00 | 510.00 | 510.00 | 3,783,869 |
| 27 Sep 2019 | 508.80 | 515.00 | 506.40 | 511.80 | 511.80 | 2,527,299 |
| 26 Sep 2019 | 501.00 | 510.40 | 499.60 | 508.80 | 508.80 | 2,282,775 |
| 25 Sep 2019 | 499.90 | 500.80 | 490.20 | 500.40 | 500.40 | 4,182,232 |
| 24 Sep 2019 | 517.40 | 518.40 | 497.60 | 498.50 | 498.50 | 4,857,937 |
| 23 Sep 2019 | 518.20 | 523.00 | 517.08 | 517.80 | 517.80 | 4,484,813 |
| 20 Sep 2019 | 515.80 | 531.00 | 515.80 | 520.40 | 520.40 | 6,407,510 |
| 19 Sep 2019 | 527.40 | 530.00 | 518.00 | 518.00 | 518.00 | 2,539,770 |
| 18 Sep 2019 | 521.20 | 525.20 | 516.80 | 524.20 | 524.20 | 2,876,013 |
| 17 Sep 2019 | 515.20 | 523.60 | 508.60 | 522.20 | 522.20 | 1,846,139 |
| 16 Sep 2019 | 523.60 | 527.80 | 512.40 | 515.20 | 515.20 | 2,862,584 |
| 13 Sep 2019 | 517.80 | 528.60 | 516.00 | 528.20 | 528.20 | 2,475,170 |
| 12 Sep 2019 | 518.20 | 522.80 | 513.80 | 519.60 | 519.60 | 3,520,277 |
| 11 Sep 2019 | 505.60 | 520.80 | 505.40 | 514.80 | 514.80 | 4,824,283 |
| 10 Sep 2019 | 514.40 | 516.40 | 497.90 | 502.80 | 502.80 | 5,685,311 |
| 09 Sep 2019 | 519.40 | 521.80 | 516.40 | 517.00 | 517.00 | 2,801,511 |
| 06 Sep 2019 | 517.20 | 522.60 | 515.80 | 519.20 | 519.20 | 3,212,799 |
| 05 Sep 2019 | 512.80 | 520.60 | 511.00 | 516.40 | 516.40 | 4,071,658 |
| 04 Sep 2019 | 507.80 | 522.00 | 507.80 | 510.20 | 510.20 | 5,097,071 |
| 03 Sep 2019 | 534.00 | 534.00 | 503.01 | 508.60 | 508.60 | 4,752,198 |
| 02 Sep 2019 | 533.80 | 536.40 | 531.60 | 532.60 | 532.60 | 3,448,091 |
| 30 Aug 2019 | 528.40 | 535.00 | 526.80 | 531.60 | 531.60 | 3,045,672 |
| 29 Aug 2019 | 524.00 | 532.86 | 520.80 | 528.20 | 528.20 | 2,554,498 |
| 29 Aug 2019 | 4.6 Dividend | |||||
| 28 Aug 2019 | 533.40 | 536.20 | 523.80 | 526.00 | 521.40 | 3,578,357 |
| 27 Aug 2019 | 521.40 | 535.20 | 515.20 | 535.20 | 530.52 | 4,510,362 |
| 23 Aug 2019 | 525.20 | 534.80 | 524.80 | 525.00 | 520.41 | 1,868,362 |
| 22 Aug 2019 | 532.00 | 533.40 | 523.00 | 523.80 | 519.22 | 2,820,506 |
| 21 Aug 2019 | 526.80 | 536.20 | 526.60 | 533.40 | 528.74 | 2,705,687 |
| 20 Aug 2019 | 525.60 | 531.60 | 523.40 | 525.00 | 520.41 | 3,271,963 |
| 19 Aug 2019 | 525.80 | 529.80 | 523.00 | 524.40 | 519.81 | 1,800,638 |
| 16 Aug 2019 | 524.40 | 526.60 | 515.40 | 525.20 | 520.61 | 2,397,645 |
| 15 Aug 2019 | 521.40 | 525.60 | 513.80 | 517.00 | 512.48 | 7,117,941 |
| 14 Aug 2019 | 520.20 | 525.80 | 508.20 | 520.60 | 516.05 | 5,834,431 |
| 13 Aug 2019 | 534.60 | 535.60 | 516.20 | 524.00 | 519.42 | 3,875,583 |
| 12 Aug 2019 | 535.20 | 540.60 | 529.40 | 538.00 | 533.30 | 4,787,154 |
| 09 Aug 2019 | 530.00 | 539.40 | 529.60 | 535.20 | 530.52 | 4,851,786 |
| 08 Aug 2019 | 521.00 | 530.40 | 519.40 | 530.00 | 525.36 | 2,922,578 |
| 07 Aug 2019 | 511.20 | 520.20 | 509.60 | 520.20 | 515.65 | 3,368,649 |
| 06 Aug 2019 | 512.60 | 516.60 | 507.80 | 510.40 | 505.94 | 3,591,519 |
| 05 Aug 2019 | 522.40 | 540.50 | 510.80 | 513.40 | 508.91 | 3,418,445 |
| 02 Aug 2019 | 533.80 | 533.80 | 521.20 | 526.20 | 521.60 | 4,224,948 |
| 01 Aug 2019 | 544.40 | 544.40 | 533.80 | 538.00 | 533.30 | 2,739,137 |
| 31 Jul 2019 | 537.20 | 544.80 | 532.00 | 541.80 | 537.06 | 10,597,517 |
| 30 Jul 2019 | 541.80 | 545.60 | 536.80 | 538.20 | 533.49 | 2,445,791 |
| 29 Jul 2019 | 533.40 | 545.80 | 532.60 | 539.40 | 534.68 | 3,495,013 |
| 26 Jul 2019 | 531.60 | 536.20 | 524.80 | 535.00 | 530.32 | 3,787,797 |
| 25 Jul 2019 | 537.80 | 539.60 | 526.20 | 529.40 | 524.77 | 6,069,940 |
| 24 Jul 2019 | 531.20 | 541.00 | 529.80 | 535.60 | 530.92 | 4,270,714 |
| 23 Jul 2019 | 545.40 | 546.40 | 527.20 | 531.40 | 526.75 | 7,265,452 |
| 22 Jul 2019 | 543.40 | 553.00 | 542.20 | 544.00 | 539.24 | 4,387,577 |
| 19 Jul 2019 | 551.80 | 556.60 | 544.60 | 544.60 | 539.84 | 3,122,208 |
| 18 Jul 2019 | 548.20 | 554.20 | 546.00 | 549.80 | 544.99 | 2,915,551 |
| 17 Jul 2019 | 549.20 | 555.20 | 544.60 | 552.00 | 547.17 | 5,533,132 |
| 16 Jul 2019 | 559.80 | 562.20 | 548.80 | 550.00 | 545.19 | 3,070,009 |
| 15 Jul 2019 | 552.60 | 561.40 | 550.60 | 560.20 | 555.30 | 2,710,315 |
| 12 Jul 2019 | 557.00 | 559.40 | 547.60 | 551.60 | 546.78 | 4,858,150 |
| 11 Jul 2019 | 565.00 | 566.60 | 557.20 | 557.20 | 552.33 | 4,180,806 |
| 10 Jul 2019 | 560.40 | 566.20 | 556.20 | 561.40 | 556.49 | 3,489,698 |
| 09 Jul 2019 | 555.20 | 560.00 | 550.80 | 558.40 | 553.52 | 4,414,659 |
| 08 Jul 2019 | 552.80 | 558.00 | 549.60 | 552.80 | 547.97 | 5,679,999 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...