UK Markets closed

Auto Trader Group plc (AUTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
577.40-9.60 (-1.64%)
At close: 05:58PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022583.80584.80576.40577.40577.404,477,344
24 Nov 2022581.40592.80578.40587.00587.003,212,182
23 Nov 2022572.60585.20566.60580.80580.803,656,927
22 Nov 2022566.20572.80563.00570.60570.602,661,185
21 Nov 2022564.00573.20560.20570.20570.202,411,801
18 Nov 2022559.40570.00554.40566.80566.803,040,440
17 Nov 2022556.80564.60552.60559.00559.001,696,912
16 Nov 2022572.00576.20550.40555.80555.803,697,512
15 Nov 2022576.00579.00566.80574.00574.003,023,176
14 Nov 2022573.40579.20570.40573.40573.402,345,355
11 Nov 2022570.80576.80563.20574.60574.602,403,254
10 Nov 2022555.60577.80521.60571.00571.005,891,580
09 Nov 2022545.20557.20543.40554.00554.003,110,329
08 Nov 2022535.20548.40530.80547.20547.204,797,079
07 Nov 2022537.60543.18534.60535.60535.602,727,180
04 Nov 2022530.80545.00528.40540.60540.601,985,662
03 Nov 2022519.60528.20514.80528.20528.201,428,220
02 Nov 2022529.20540.20527.80529.20529.203,269,013
01 Nov 2022535.40544.80531.60534.40534.402,768,296
31 Oct 2022525.20528.40519.00521.60521.603,891,265
28 Oct 2022518.80524.40513.20520.40520.402,080,588
27 Oct 2022518.20532.40515.00527.60527.602,994,757
26 Oct 2022508.40524.40506.20524.40524.402,893,816
25 Oct 2022503.80515.60496.50512.80512.804,650,967
24 Oct 2022493.10510.60493.10502.00502.003,437,343
21 Oct 2022510.40513.40479.80486.20486.205,085,596
20 Oct 2022514.40519.00503.60518.20518.203,171,236
19 Oct 2022534.20534.20507.60517.80517.802,462,158
18 Oct 2022533.80538.40526.40532.80532.801,632,833
17 Oct 2022523.00539.00514.80530.80530.803,401,358
14 Oct 2022526.80538.40523.60523.60523.602,747,993
13 Oct 2022510.60530.00506.60522.60522.602,669,418
12 Oct 2022518.20525.20508.40516.40516.402,348,246
11 Oct 2022527.80533.40521.60524.60524.604,411,679
10 Oct 2022520.00537.00518.40530.80530.805,149,693
07 Oct 2022535.00535.00520.60523.60523.602,725,312
06 Oct 2022548.80549.60534.60537.20537.203,111,053
05 Oct 2022534.00544.40529.00544.40544.404,269,161
04 Oct 2022528.80538.60521.20535.80535.804,026,417
03 Oct 2022507.00526.80503.00523.20523.203,101,384
30 Sept 2022495.50516.60488.70515.00515.004,263,568
29 Sept 2022535.00538.28490.20495.10495.106,709,269
28 Sept 2022543.40546.00518.80541.00541.006,179,891
27 Sept 2022578.60585.00549.40549.80549.805,202,703
26 Sept 2022576.60581.80569.20576.60576.603,920,026
23 Sept 2022598.20600.40573.20575.40575.402,526,299
22 Sept 2022602.40612.60599.00599.00599.002,534,445
21 Sept 2022598.00613.40597.00613.40613.405,086,554
20 Sept 2022610.20613.60598.20602.60602.602,133,925
16 Sept 2022620.80621.40606.60614.20614.2010,800,773
15 Sept 2022623.80631.40618.80620.80620.802,910,994
14 Sept 2022641.60641.60615.00622.80622.802,830,838
13 Sept 2022668.00668.96643.00643.00643.002,950,848
12 Sept 2022660.80669.00659.00669.00669.007,698,727
09 Sept 2022651.40660.60648.20658.40658.402,256,436
08 Sept 2022645.60645.60627.00640.40640.404,003,155
07 Sept 2022637.20644.20628.40644.20644.203,062,587
06 Sept 2022632.40654.40632.40639.00639.003,140,827
05 Sept 2022638.80641.20626.80632.40632.405,357,164
02 Sept 2022636.40647.40633.80647.40647.403,361,799
01 Sept 2022644.00652.60628.80631.00631.002,606,831
31 Aug 2022655.20657.80644.00651.80651.802,845,089
30 Aug 2022642.40661.00639.72648.40648.403,209,045
26 Aug 2022664.20664.40650.00650.60650.601,475,805
25 Aug 2022663.40665.00655.00663.20663.20851,060
24 Aug 2022658.80666.40653.80666.20666.203,327,235
23 Aug 2022669.20676.00651.40660.80660.802,956,567
22 Aug 2022673.20677.00662.20672.00672.002,239,276
19 Aug 2022664.20681.00662.40675.00675.005,759,240
18 Aug 2022658.60667.40654.20667.40667.402,654,213
17 Aug 2022662.60663.60656.60658.40658.401,935,506
16 Aug 2022667.60667.60652.80658.00658.002,112,589
15 Aug 2022653.80669.20652.52664.80664.801,492,255
12 Aug 2022662.00662.00656.40658.80658.804,375,383
11 Aug 2022663.60672.95658.60664.40664.405,201,162
10 Aug 2022642.20663.20636.00663.20663.204,592,796
09 Aug 2022663.80666.60644.20644.20644.203,763,499
08 Aug 2022655.60666.20655.60661.80661.803,354,227
05 Aug 2022667.40672.00653.20653.40653.401,707,034
04 Aug 2022650.40668.00650.40664.20664.202,034,444
03 Aug 2022630.80651.40629.80649.40649.403,955,903
02 Aug 2022644.40645.81624.20630.40630.401,981,472
01 Aug 2022634.00647.00630.40646.20646.201,472,569
29 Jul 2022622.80632.60622.60629.60629.602,224,087
28 Jul 2022616.20624.40612.00622.40622.401,689,790
27 Jul 2022600.00612.40590.40612.40612.403,995,899
26 Jul 2022606.80608.80593.60598.20598.202,128,669
25 Jul 2022609.40611.40602.80603.60603.601,392,868
22 Jul 2022614.80620.80609.80612.40612.402,189,386
21 Jul 2022603.40618.00600.80615.20615.201,958,789
20 Jul 2022595.60601.00592.20600.40600.401,417,746
19 Jul 2022584.00592.00578.40589.80589.801,275,293
18 Jul 2022581.20592.60578.20588.00588.004,530,393
15 Jul 2022564.40578.20562.20578.20578.201,838,947
14 Jul 2022571.60574.20560.20567.40567.402,481,590
13 Jul 2022585.00585.60563.00570.80570.802,039,928
12 Jul 2022584.40587.20580.80586.00586.002,432,540
11 Jul 2022582.40591.80580.00590.20590.201,487,349
08 Jul 2022585.60594.20581.80592.00592.001,948,794
07 Jul 2022590.80592.60583.20584.20584.202,126,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...