UK markets open in 4 hours 3 minutes

Auto Trader Group plc (AUTO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
571.80-7.60 (-1.31%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Apr 2021579.20580.40569.60571.80571.801,675,932
19 Apr 2021575.40584.00574.40579.40579.402,597,453
16 Apr 2021583.60586.00576.20577.60577.602,559,302
15 Apr 2021580.20583.60574.40583.00583.001,197,818
14 Apr 2021594.40594.40577.60578.60578.601,550,258
13 Apr 2021570.20592.20570.20590.40590.403,221,209
12 Apr 2021569.40572.20564.40570.60570.602,843,132
09 Apr 2021575.80576.20564.20569.40569.402,358,865
08 Apr 2021571.60576.60569.20575.00575.002,861,862
07 Apr 2021563.80569.60560.80569.60569.602,244,685
06 Apr 2021567.20569.00560.20564.40564.402,413,368
01 Apr 2021558.20562.00556.40560.00560.002,112,824
31 Mar 2021554.80557.60553.00554.40554.402,182,608
30 Mar 2021555.00562.00553.00556.00556.002,020,113
29 Mar 2021565.60574.80550.80554.40554.405,546,250
26 Mar 2021569.00575.00562.00565.40565.403,703,551
25 Mar 2021572.00574.40562.80567.40567.401,652,585
24 Mar 2021579.20584.40572.60573.20573.201,852,338
23 Mar 2021577.00589.00574.80582.00582.002,406,363
22 Mar 2021570.20582.40569.50581.20581.201,273,979
19 Mar 2021569.60579.80566.00573.40573.405,776,686
18 Mar 2021566.00576.40563.80574.40574.402,433,106
17 Mar 2021572.20576.20563.60564.80564.803,411,415
16 Mar 2021566.60577.60562.40576.00576.003,150,539
15 Mar 2021563.40565.80559.60563.00563.001,844,150
12 Mar 2021562.40562.40556.14562.20562.201,533,072
11 Mar 2021554.80571.40554.80566.60566.603,092,903
10 Mar 2021567.80570.60553.60555.00555.004,911,384
09 Mar 2021554.80574.60553.80570.60570.604,040,453
08 Mar 2021554.00559.60550.20554.60554.604,163,749
05 Mar 2021558.60561.40552.60553.20553.207,117,541
04 Mar 2021568.00572.40563.60565.00565.004,069,652
03 Mar 2021569.40580.40566.80572.20572.202,983,893
02 Mar 2021561.00572.20560.54565.80565.801,564,073
01 Mar 2021560.60567.40556.80561.20561.201,915,778
26 Feb 2021560.40570.00547.80550.20550.204,402,522
25 Feb 2021580.40584.20568.60572.00572.001,808,425
24 Feb 2021581.00584.12575.20578.00578.001,642,449
23 Feb 2021594.20597.40575.40585.40585.402,347,138
22 Feb 2021602.60602.60591.60593.40593.405,120,596
19 Feb 2021605.80619.60605.80607.60607.604,585,218
18 Feb 2021591.80605.20591.80603.80603.803,058,737
17 Feb 2021609.40613.00592.20593.20593.203,783,425
16 Feb 2021616.60623.20610.00610.00610.004,592,752
15 Feb 2021600.00618.20596.60615.40615.403,580,386
12 Feb 2021578.40593.40578.00592.40592.401,915,997
11 Feb 2021573.00583.60572.40581.20581.202,167,730
10 Feb 2021579.60580.00572.40573.80573.803,679,849
09 Feb 2021575.20578.20568.60576.80576.802,747,358
08 Feb 2021578.80581.20574.80575.80575.802,579,225
05 Feb 2021580.40585.80573.40577.00577.001,759,021
04 Feb 2021580.20584.20576.60580.60580.601,787,427
03 Feb 2021585.00588.06578.40581.40581.401,419,115
02 Feb 2021576.00584.60573.80584.00584.001,649,363
01 Feb 2021568.00575.00567.20573.60573.601,755,617
29 Jan 2021574.00577.60564.00564.00564.003,254,001
28 Jan 2021580.60585.20572.60583.40583.403,652,457
27 Jan 2021584.80595.00576.80586.40586.407,884,926
26 Jan 2021577.80589.80575.00584.80584.802,356,581
25 Jan 2021584.00585.80572.00579.80579.804,194,604
22 Jan 2021582.20584.40571.40574.20574.201,624,331
21 Jan 2021567.20585.80563.06583.60583.602,056,576
20 Jan 2021566.80569.20558.80567.00567.002,555,502
19 Jan 2021568.00568.40558.60562.60562.602,068,418
18 Jan 2021566.40574.60566.00567.00567.001,117,837
15 Jan 2021573.00578.60558.20566.00566.001,792,208
14 Jan 2021589.20589.80577.00577.80577.801,401,605
13 Jan 2021584.60589.20580.20587.00587.005,012,418
12 Jan 2021591.40593.00581.80583.00583.002,796,214
11 Jan 2021590.80601.24590.80591.20591.202,593,980
08 Jan 2021587.00596.60583.40595.00595.003,335,075
07 Jan 2021608.60608.60558.66583.40583.405,695,114
06 Jan 2021595.80611.40592.49609.80609.8011,592,952
05 Jan 2021602.00603.60597.00600.60600.601,776,381
04 Jan 2021606.80614.60599.80605.20605.202,253,107
31 Dec 2020591.60597.80587.40596.00596.00813,310
30 Dec 2020604.20612.40599.60601.40601.401,501,893
29 Dec 2020588.40606.00585.80605.00605.002,111,874
24 Dec 2020591.40592.80583.60583.60583.60482,471
23 Dec 2020585.20593.00579.30588.40588.402,024,623
22 Dec 2020574.20587.00574.20584.00584.001,773,364
21 Dec 2020585.00593.20574.00577.40577.402,865,572
18 Dec 2020590.20593.20583.80589.00589.003,831,148
17 Dec 2020592.60599.20589.20592.60592.601,816,235
16 Dec 2020575.00587.00568.40587.00587.005,908,905
15 Dec 2020575.60575.60565.80567.40567.402,490,679
14 Dec 2020568.40575.40558.31574.00574.005,756,973
11 Dec 2020556.60559.40549.00559.00559.006,012,861
10 Dec 2020559.00560.80551.00554.60554.602,704,212
09 Dec 2020556.20560.80552.40560.80560.801,912,787
08 Dec 2020553.60557.60549.20556.40556.402,285,779
07 Dec 2020555.40559.26544.00553.80553.802,333,042
04 Dec 2020562.00565.40556.00557.20557.202,701,269
03 Dec 2020560.60567.80560.00565.40565.403,439,216
02 Dec 2020567.80568.80556.60561.00561.005,678,762
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...