AUTO.L - Auto Trader Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2019521.20525.20516.80524.20524.202,876,013
17 Sep 2019515.20523.60508.60522.20522.201,846,139
16 Sep 2019523.60527.80512.40515.20515.202,862,584
13 Sep 2019517.80528.60516.00528.20528.202,475,170
12 Sep 2019518.20522.80513.80519.60519.603,520,277
11 Sep 2019505.60520.80505.40514.80514.804,824,283
10 Sep 2019514.40516.40497.90502.80502.805,685,311
09 Sep 2019519.40521.80516.40517.00517.002,801,511
06 Sep 2019517.20522.60515.80519.20519.203,212,799
05 Sep 2019512.80520.60511.00516.40516.404,071,658
04 Sep 2019507.80522.00507.80510.20510.205,097,071
03 Sep 2019534.00534.00503.01508.60508.604,752,198
02 Sep 2019533.80536.40531.60532.60532.603,448,091
30 Aug 2019528.40535.00526.80531.60531.603,045,672
29 Aug 2019524.00532.86520.80528.20528.202,554,498
29 Aug 20194.6 Dividend
28 Aug 2019533.40536.20523.80526.00521.403,578,357
27 Aug 2019521.40535.20515.20535.20530.524,510,362
23 Aug 2019525.20534.80524.80525.00520.411,868,362
22 Aug 2019532.00533.40523.00523.80519.222,820,506
21 Aug 2019526.80536.20526.60533.40528.742,705,687
20 Aug 2019525.60531.60523.40525.00520.413,271,963
19 Aug 2019525.80529.80523.00524.40519.811,800,638
16 Aug 2019524.40526.60515.40525.20520.612,397,645
15 Aug 2019521.40525.60513.80517.00512.487,117,941
14 Aug 2019520.20525.80508.20520.60516.055,834,431
13 Aug 2019534.60535.60516.20524.00519.423,875,583
12 Aug 2019535.20540.60529.40538.00533.304,787,154
09 Aug 2019530.00539.40529.60535.20530.524,851,786
08 Aug 2019521.00530.40519.40530.00525.362,922,578
07 Aug 2019511.20520.20509.60520.20515.653,368,649
06 Aug 2019512.60516.60507.80510.40505.943,591,519
05 Aug 2019522.40540.50510.80513.40508.913,418,445
02 Aug 2019533.80533.80521.20526.20521.604,224,948
01 Aug 2019544.40544.40533.80538.00533.302,739,137
31 Jul 2019537.20544.80532.00541.80537.0610,597,517
30 Jul 2019541.80545.60536.80538.20533.492,445,791
29 Jul 2019533.40545.80532.60539.40534.683,495,013
26 Jul 2019531.60536.20524.80535.00530.323,787,797
25 Jul 2019537.80539.60526.20529.40524.776,069,940
24 Jul 2019531.20541.00529.80535.60530.924,270,714
23 Jul 2019545.40546.40527.20531.40526.757,265,452
22 Jul 2019543.40553.00542.20544.00539.244,387,577
19 Jul 2019551.80556.60544.60544.60539.843,122,208
18 Jul 2019548.20554.20546.00549.80544.992,915,551
17 Jul 2019549.20555.20544.60552.00547.175,533,132
16 Jul 2019559.80562.20548.80550.00545.193,070,009
15 Jul 2019552.60561.40550.60560.20555.302,710,315
12 Jul 2019557.00559.40547.60551.60546.784,858,150
11 Jul 2019565.00566.60557.20557.20552.334,180,806
10 Jul 2019560.40566.20556.20561.40556.493,489,698
09 Jul 2019555.20560.00550.80558.40553.524,414,659
08 Jul 2019552.80558.00549.60552.80547.975,679,999
05 Jul 2019552.80556.40550.00552.80547.973,953,357
04 Jul 2019554.00557.80544.00552.20547.372,452,453
03 Jul 2019542.60554.00539.80554.00549.165,877,098
02 Jul 2019547.80548.40539.00539.00534.295,749,670
01 Jul 2019554.60555.80547.00552.60547.775,145,386
28 Jun 2019549.00551.20544.00547.80543.019,569,052
27 Jun 2019564.00564.00548.00548.00543.216,993,432
26 Jun 2019559.80568.40559.80566.00561.058,171,987
25 Jun 2019559.00563.00558.00563.00558.087,724,720
24 Jun 2019562.00569.40560.80560.80555.904,108,145
21 Jun 2019569.00570.00560.60562.20557.288,547,697
20 Jun 2019573.60576.20565.80565.80560.855,192,185
19 Jun 2019570.80574.00557.20571.20566.205,839,514
18 Jun 2019563.60576.20561.00572.00567.005,160,593
17 Jun 2019561.40564.80557.40564.80559.865,841,126
14 Jun 2019579.80579.80557.60561.40556.4912,649,699
13 Jun 2019592.40594.80579.00580.20575.1311,439,779
12 Jun 2019596.80600.20584.00591.60586.437,402,308
11 Jun 2019599.00606.80596.40606.00600.705,394,738
10 Jun 2019599.60600.40590.00598.20592.973,032,611
07 Jun 2019589.00596.40586.00596.40591.185,606,467
06 Jun 2019579.20590.00571.20585.00579.887,771,845
05 Jun 2019586.00596.40583.20587.40582.265,228,527
04 Jun 2019575.80593.00573.00579.20574.135,135,609
03 Jun 2019595.20597.00573.80579.40574.335,119,384
31 May 2019594.60599.40591.00599.40594.164,938,173
30 May 2019588.20600.00586.40597.00591.782,554,065
29 May 2019595.40599.60586.40589.40584.252,766,990
28 May 2019594.80601.40585.20598.60593.375,837,745
24 May 2019581.00597.40581.00597.40592.183,474,922
23 May 2019590.00592.60577.80581.20576.122,551,623
22 May 2019590.00594.20583.00594.20589.003,606,960
21 May 2019580.40589.00578.80587.80582.663,546,322
20 May 2019581.40585.00578.60579.60574.536,245,605
17 May 2019589.60592.40578.80585.20580.082,975,531
16 May 2019590.80595.60587.20591.20586.034,655,908
15 May 2019566.00593.20566.00591.40586.234,981,461
14 May 2019569.80575.00567.20569.60564.624,270,940
13 May 2019571.00574.60566.20569.00564.023,074,510
10 May 2019572.20579.80569.00572.20567.202,282,112
09 May 2019576.40581.80574.40580.40575.322,280,010
08 May 2019572.20580.00571.20576.40571.362,716,842
07 May 2019577.20584.60571.60574.20569.183,213,229
03 May 2019572.60577.20571.00576.00570.962,551,453
02 May 2019565.20572.00563.40570.00565.022,317,735
01 May 2019569.00572.20567.80570.60565.611,438,678
30 Apr 2019572.80574.80564.00565.40560.463,944,071
*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