UK Markets closed
NIKKEI 225
26,800.98+13.44(+0.05%)HANG SENG
26,532.58-35.10(-0.13%)CRUDE OIL
45.24+0.69(+1.55%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2020 | 567.80 | 568.80 | 556.60 | 561.00 | 561.00 | 2,656,660 |
| 01 Dec 2020 | 564.40 | 572.00 | 560.20 | 568.60 | 568.60 | 2,451,631 |
| 30 Nov 2020 | 545.40 | 565.00 | 544.20 | 560.60 | 560.60 | 5,057,667 |
| 27 Nov 2020 | 548.80 | 550.40 | 532.61 | 548.20 | 548.20 | 5,341,922 |
| 26 Nov 2020 | 545.20 | 546.80 | 540.40 | 544.20 | 544.20 | 2,894,429 |
| 25 Nov 2020 | 538.00 | 547.10 | 536.40 | 540.20 | 540.20 | 2,659,179 |
| 24 Nov 2020 | 550.00 | 553.60 | 539.80 | 539.80 | 539.80 | 3,066,481 |
| 23 Nov 2020 | 554.00 | 559.80 | 550.22 | 552.00 | 552.00 | 2,479,588 |
| 20 Nov 2020 | 560.80 | 563.34 | 554.60 | 554.60 | 554.60 | 2,062,380 |
| 19 Nov 2020 | 553.20 | 563.80 | 550.60 | 557.80 | 557.80 | 2,223,180 |
| 18 Nov 2020 | 556.00 | 565.20 | 552.80 | 556.20 | 556.20 | 2,594,031 |
| 17 Nov 2020 | 555.40 | 561.60 | 553.40 | 557.60 | 557.60 | 5,670,532 |
| 16 Nov 2020 | 566.80 | 569.00 | 557.60 | 557.60 | 557.60 | 1,669,178 |
| 13 Nov 2020 | 569.20 | 575.40 | 562.20 | 562.60 | 562.60 | 1,785,505 |
| 12 Nov 2020 | 573.80 | 577.80 | 568.80 | 569.60 | 569.60 | 2,440,140 |
| 11 Nov 2020 | 572.80 | 578.20 | 564.00 | 574.00 | 574.00 | 5,047,800 |
| 10 Nov 2020 | 586.60 | 592.20 | 568.60 | 568.60 | 568.60 | 3,037,661 |
| 09 Nov 2020 | 583.20 | 592.80 | 574.60 | 586.80 | 586.80 | 3,961,735 |
| 06 Nov 2020 | 600.00 | 609.20 | 580.00 | 581.00 | 581.00 | 2,857,082 |
| 05 Nov 2020 | 574.00 | 608.20 | 573.00 | 600.80 | 600.80 | 5,061,779 |
| 04 Nov 2020 | 568.20 | 594.40 | 566.40 | 594.40 | 594.40 | 3,186,930 |
| 03 Nov 2020 | 563.20 | 575.40 | 561.60 | 567.80 | 567.80 | 4,486,462 |
| 02 Nov 2020 | 575.00 | 579.60 | 562.00 | 562.00 | 562.00 | 6,401,080 |
| 30 Oct 2020 | 5.71 | 5.84 | 5.71 | 5.79 | 5.79 | 3,046,188 |
| 29 Oct 2020 | 580.20 | 587.20 | 577.80 | 578.40 | 578.40 | 2,731,498 |
| 28 Oct 2020 | 582.00 | 582.80 | 570.40 | 578.40 | 578.40 | 2,572,385 |
| 27 Oct 2020 | 586.40 | 592.80 | 581.00 | 584.00 | 584.00 | 2,832,443 |
| 26 Oct 2020 | 580.00 | 595.60 | 578.40 | 588.00 | 588.00 | 2,529,948 |
| 23 Oct 2020 | 580.60 | 595.60 | 578.40 | 591.00 | 591.00 | 2,338,683 |
| 22 Oct 2020 | 572.20 | 589.60 | 572.20 | 583.80 | 583.80 | 2,841,282 |
| 21 Oct 2020 | 590.60 | 591.00 | 583.00 | 586.40 | 586.40 | 1,666,501 |
| 20 Oct 2020 | 587.80 | 591.60 | 586.60 | 587.60 | 587.60 | 1,455,969 |
| 19 Oct 2020 | 584.60 | 588.20 | 580.00 | 587.20 | 587.20 | 1,822,737 |
| 16 Oct 2020 | 580.60 | 588.40 | 578.40 | 582.00 | 582.00 | 1,731,251 |
| 15 Oct 2020 | 571.80 | 576.60 | 563.00 | 576.60 | 576.60 | 1,957,028 |
| 14 Oct 2020 | 577.20 | 581.80 | 574.50 | 576.60 | 576.60 | 2,293,454 |
| 13 Oct 2020 | 573.80 | 576.80 | 569.40 | 575.20 | 575.20 | 3,381,624 |
| 12 Oct 2020 | 571.00 | 579.80 | 569.40 | 575.80 | 575.80 | 1,577,584 |
| 09 Oct 2020 | 552.40 | 571.00 | 552.40 | 569.40 | 569.40 | 2,518,775 |
| 08 Oct 2020 | 564.40 | 566.00 | 556.40 | 560.80 | 560.80 | 3,570,058 |
| 07 Oct 2020 | 567.60 | 570.80 | 558.40 | 558.40 | 558.40 | 3,178,580 |
| 06 Oct 2020 | 576.20 | 577.00 | 565.20 | 570.20 | 570.20 | 2,215,459 |
| 05 Oct 2020 | 575.00 | 579.80 | 573.60 | 577.40 | 577.40 | 2,019,147 |
| 02 Oct 2020 | 566.60 | 575.00 | 563.60 | 575.00 | 575.00 | 2,944,287 |
| 01 Oct 2020 | 565.40 | 572.40 | 558.20 | 571.00 | 571.00 | 2,593,585 |
| 30 Sep 2020 | 558.60 | 566.00 | 554.60 | 563.00 | 563.00 | 2,629,202 |
| 29 Sep 2020 | 561.20 | 563.80 | 555.40 | 560.20 | 560.20 | 2,744,144 |
| 28 Sep 2020 | 559.40 | 563.20 | 553.20 | 556.80 | 556.80 | 3,173,937 |
| 25 Sep 2020 | 554.80 | 556.40 | 542.80 | 553.40 | 553.40 | 4,212,725 |
| 24 Sep 2020 | 544.00 | 556.31 | 544.00 | 554.20 | 554.20 | 1,792,122 |
| 23 Sep 2020 | 553.20 | 558.40 | 546.40 | 556.00 | 556.00 | 2,325,023 |
| 22 Sep 2020 | 552.80 | 552.80 | 536.60 | 543.80 | 543.80 | 2,305,436 |
| 21 Sep 2020 | 565.40 | 567.00 | 543.00 | 548.00 | 548.00 | 5,555,806 |
| 18 Sep 2020 | 572.00 | 574.00 | 568.00 | 570.40 | 570.40 | 4,832,593 |
| 17 Sep 2020 | 571.40 | 572.80 | 565.20 | 571.40 | 571.40 | 2,323,873 |
| 16 Sep 2020 | 570.00 | 583.40 | 566.00 | 576.80 | 576.80 | 3,441,772 |
| 15 Sep 2020 | 559.20 | 570.80 | 557.60 | 567.60 | 567.60 | 3,072,195 |
| 14 Sep 2020 | 568.80 | 568.80 | 555.00 | 561.40 | 561.40 | 6,477,020 |
| 11 Sep 2020 | 560.80 | 567.80 | 559.80 | 563.00 | 563.00 | 3,019,481 |
| 10 Sep 2020 | 553.60 | 566.20 | 553.60 | 559.40 | 559.40 | 3,139,224 |
| 09 Sep 2020 | 548.80 | 557.40 | 544.00 | 552.20 | 552.20 | 1,432,962 |
| 08 Sep 2020 | 553.00 | 553.40 | 537.80 | 551.20 | 551.20 | 2,154,316 |
| 07 Sep 2020 | 544.40 | 554.00 | 538.80 | 551.00 | 551.00 | 4,628,873 |
| 04 Sep 2020 | 555.00 | 559.94 | 537.61 | 541.00 | 541.00 | 1,278,765 |
| 03 Sep 2020 | 560.00 | 573.00 | 554.60 | 556.40 | 556.40 | 3,030,660 |
| 02 Sep 2020 | 569.60 | 580.00 | 565.00 | 567.00 | 567.00 | 2,300,678 |
| 01 Sep 2020 | 562.20 | 569.60 | 557.00 | 568.00 | 568.00 | 6,496,721 |
| 28 Aug 2020 | 564.80 | 568.60 | 560.40 | 563.20 | 563.20 | 1,689,974 |
| 27 Aug 2020 | 579.60 | 579.60 | 566.80 | 566.80 | 566.80 | 1,680,522 |
| 26 Aug 2020 | 570.00 | 573.60 | 562.00 | 571.60 | 571.60 | 1,255,310 |
| 25 Aug 2020 | 566.60 | 573.80 | 563.74 | 565.80 | 565.80 | 3,234,890 |
| 24 Aug 2020 | 559.80 | 566.40 | 549.84 | 563.00 | 563.00 | 2,547,007 |
| 21 Aug 2020 | 556.20 | 558.80 | 548.80 | 556.20 | 556.20 | 1,244,160 |
| 20 Aug 2020 | 546.80 | 553.20 | 544.20 | 553.20 | 553.20 | 4,533,217 |
| 19 Aug 2020 | 554.20 | 554.80 | 548.80 | 550.00 | 550.00 | 1,307,151 |
| 18 Aug 2020 | 556.40 | 559.40 | 551.40 | 553.60 | 553.60 | 2,406,863 |
| 17 Aug 2020 | 552.40 | 561.00 | 549.80 | 559.60 | 559.60 | 985,095 |
| 14 Aug 2020 | 574.40 | 574.40 | 553.40 | 555.80 | 555.80 | 2,570,512 |
| 13 Aug 2020 | 564.00 | 574.40 | 564.00 | 573.60 | 573.60 | 2,507,669 |
| 12 Aug 2020 | 563.80 | 573.00 | 559.40 | 573.00 | 573.00 | 1,554,145 |
| 11 Aug 2020 | 555.80 | 564.60 | 554.40 | 564.60 | 564.60 | 5,233,227 |
| 10 Aug 2020 | 557.40 | 559.40 | 552.20 | 554.00 | 554.00 | 1,423,821 |
| 07 Aug 2020 | 547.80 | 562.00 | 547.80 | 557.60 | 557.60 | 3,551,829 |
| 06 Aug 2020 | 549.00 | 550.20 | 542.20 | 550.20 | 550.20 | 2,221,613 |
| 05 Aug 2020 | 552.80 | 553.60 | 543.00 | 553.60 | 553.60 | 2,570,081 |
| 04 Aug 2020 | 547.80 | 551.80 | 536.20 | 542.80 | 542.80 | 3,790,281 |
| 03 Aug 2020 | 538.00 | 550.40 | 533.80 | 547.00 | 547.00 | 2,897,741 |
| 31 Jul 2020 | 531.60 | 539.20 | 529.60 | 536.60 | 536.60 | 3,514,594 |
| 30 Jul 2020 | 533.40 | 533.40 | 519.20 | 529.00 | 529.00 | 2,888,465 |
| 29 Jul 2020 | 528.60 | 534.60 | 525.80 | 534.40 | 534.40 | 3,133,617 |
| 28 Jul 2020 | 538.80 | 544.20 | 523.40 | 530.00 | 530.00 | 1,516,146 |
| 27 Jul 2020 | 529.20 | 533.40 | 524.60 | 528.80 | 528.80 | 2,921,946 |
| 24 Jul 2020 | 530.00 | 534.60 | 526.00 | 527.40 | 527.40 | 1,950,683 |
| 23 Jul 2020 | 543.00 | 547.20 | 539.20 | 540.60 | 540.60 | 1,938,242 |
| 22 Jul 2020 | 538.40 | 553.20 | 537.40 | 548.00 | 548.00 | 1,953,508 |
| 21 Jul 2020 | 542.60 | 547.00 | 534.80 | 540.40 | 540.40 | 1,720,722 |
| 20 Jul 2020 | 527.80 | 538.00 | 527.80 | 537.00 | 537.00 | 3,816,601 |
| 17 Jul 2020 | 533.20 | 542.00 | 530.80 | 536.00 | 536.00 | 5,821,591 |
| 16 Jul 2020 | 530.00 | 536.60 | 527.40 | 530.00 | 530.00 | 2,545,623 |
| 15 Jul 2020 | 520.00 | 534.80 | 518.00 | 534.80 | 534.80 | 2,404,318 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
