UK markets open in 4 hours 3 minutes
NIKKEI 225
28,462.20-638.18(-2.19%)HANG SENG
28,611.36-524.37(-1.80%)CRUDE OIL
62.61+0.17(+0.27%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Apr 2021 | 579.20 | 580.40 | 569.60 | 571.80 | 571.80 | 1,675,932 |
| 19 Apr 2021 | 575.40 | 584.00 | 574.40 | 579.40 | 579.40 | 2,597,453 |
| 16 Apr 2021 | 583.60 | 586.00 | 576.20 | 577.60 | 577.60 | 2,559,302 |
| 15 Apr 2021 | 580.20 | 583.60 | 574.40 | 583.00 | 583.00 | 1,197,818 |
| 14 Apr 2021 | 594.40 | 594.40 | 577.60 | 578.60 | 578.60 | 1,550,258 |
| 13 Apr 2021 | 570.20 | 592.20 | 570.20 | 590.40 | 590.40 | 3,221,209 |
| 12 Apr 2021 | 569.40 | 572.20 | 564.40 | 570.60 | 570.60 | 2,843,132 |
| 09 Apr 2021 | 575.80 | 576.20 | 564.20 | 569.40 | 569.40 | 2,358,865 |
| 08 Apr 2021 | 571.60 | 576.60 | 569.20 | 575.00 | 575.00 | 2,861,862 |
| 07 Apr 2021 | 563.80 | 569.60 | 560.80 | 569.60 | 569.60 | 2,244,685 |
| 06 Apr 2021 | 567.20 | 569.00 | 560.20 | 564.40 | 564.40 | 2,413,368 |
| 01 Apr 2021 | 558.20 | 562.00 | 556.40 | 560.00 | 560.00 | 2,112,824 |
| 31 Mar 2021 | 554.80 | 557.60 | 553.00 | 554.40 | 554.40 | 2,182,608 |
| 30 Mar 2021 | 555.00 | 562.00 | 553.00 | 556.00 | 556.00 | 2,020,113 |
| 29 Mar 2021 | 565.60 | 574.80 | 550.80 | 554.40 | 554.40 | 5,546,250 |
| 26 Mar 2021 | 569.00 | 575.00 | 562.00 | 565.40 | 565.40 | 3,703,551 |
| 25 Mar 2021 | 572.00 | 574.40 | 562.80 | 567.40 | 567.40 | 1,652,585 |
| 24 Mar 2021 | 579.20 | 584.40 | 572.60 | 573.20 | 573.20 | 1,852,338 |
| 23 Mar 2021 | 577.00 | 589.00 | 574.80 | 582.00 | 582.00 | 2,406,363 |
| 22 Mar 2021 | 570.20 | 582.40 | 569.50 | 581.20 | 581.20 | 1,273,979 |
| 19 Mar 2021 | 569.60 | 579.80 | 566.00 | 573.40 | 573.40 | 5,776,686 |
| 18 Mar 2021 | 566.00 | 576.40 | 563.80 | 574.40 | 574.40 | 2,433,106 |
| 17 Mar 2021 | 572.20 | 576.20 | 563.60 | 564.80 | 564.80 | 3,411,415 |
| 16 Mar 2021 | 566.60 | 577.60 | 562.40 | 576.00 | 576.00 | 3,150,539 |
| 15 Mar 2021 | 563.40 | 565.80 | 559.60 | 563.00 | 563.00 | 1,844,150 |
| 12 Mar 2021 | 562.40 | 562.40 | 556.14 | 562.20 | 562.20 | 1,533,072 |
| 11 Mar 2021 | 554.80 | 571.40 | 554.80 | 566.60 | 566.60 | 3,092,903 |
| 10 Mar 2021 | 567.80 | 570.60 | 553.60 | 555.00 | 555.00 | 4,911,384 |
| 09 Mar 2021 | 554.80 | 574.60 | 553.80 | 570.60 | 570.60 | 4,040,453 |
| 08 Mar 2021 | 554.00 | 559.60 | 550.20 | 554.60 | 554.60 | 4,163,749 |
| 05 Mar 2021 | 558.60 | 561.40 | 552.60 | 553.20 | 553.20 | 7,117,541 |
| 04 Mar 2021 | 568.00 | 572.40 | 563.60 | 565.00 | 565.00 | 4,069,652 |
| 03 Mar 2021 | 569.40 | 580.40 | 566.80 | 572.20 | 572.20 | 2,983,893 |
| 02 Mar 2021 | 561.00 | 572.20 | 560.54 | 565.80 | 565.80 | 1,564,073 |
| 01 Mar 2021 | 560.60 | 567.40 | 556.80 | 561.20 | 561.20 | 1,915,778 |
| 26 Feb 2021 | 560.40 | 570.00 | 547.80 | 550.20 | 550.20 | 4,402,522 |
| 25 Feb 2021 | 580.40 | 584.20 | 568.60 | 572.00 | 572.00 | 1,808,425 |
| 24 Feb 2021 | 581.00 | 584.12 | 575.20 | 578.00 | 578.00 | 1,642,449 |
| 23 Feb 2021 | 594.20 | 597.40 | 575.40 | 585.40 | 585.40 | 2,347,138 |
| 22 Feb 2021 | 602.60 | 602.60 | 591.60 | 593.40 | 593.40 | 5,120,596 |
| 19 Feb 2021 | 605.80 | 619.60 | 605.80 | 607.60 | 607.60 | 4,585,218 |
| 18 Feb 2021 | 591.80 | 605.20 | 591.80 | 603.80 | 603.80 | 3,058,737 |
| 17 Feb 2021 | 609.40 | 613.00 | 592.20 | 593.20 | 593.20 | 3,783,425 |
| 16 Feb 2021 | 616.60 | 623.20 | 610.00 | 610.00 | 610.00 | 4,592,752 |
| 15 Feb 2021 | 600.00 | 618.20 | 596.60 | 615.40 | 615.40 | 3,580,386 |
| 12 Feb 2021 | 578.40 | 593.40 | 578.00 | 592.40 | 592.40 | 1,915,997 |
| 11 Feb 2021 | 573.00 | 583.60 | 572.40 | 581.20 | 581.20 | 2,167,730 |
| 10 Feb 2021 | 579.60 | 580.00 | 572.40 | 573.80 | 573.80 | 3,679,849 |
| 09 Feb 2021 | 575.20 | 578.20 | 568.60 | 576.80 | 576.80 | 2,747,358 |
| 08 Feb 2021 | 578.80 | 581.20 | 574.80 | 575.80 | 575.80 | 2,579,225 |
| 05 Feb 2021 | 580.40 | 585.80 | 573.40 | 577.00 | 577.00 | 1,759,021 |
| 04 Feb 2021 | 580.20 | 584.20 | 576.60 | 580.60 | 580.60 | 1,787,427 |
| 03 Feb 2021 | 585.00 | 588.06 | 578.40 | 581.40 | 581.40 | 1,419,115 |
| 02 Feb 2021 | 576.00 | 584.60 | 573.80 | 584.00 | 584.00 | 1,649,363 |
| 01 Feb 2021 | 568.00 | 575.00 | 567.20 | 573.60 | 573.60 | 1,755,617 |
| 29 Jan 2021 | 574.00 | 577.60 | 564.00 | 564.00 | 564.00 | 3,254,001 |
| 28 Jan 2021 | 580.60 | 585.20 | 572.60 | 583.40 | 583.40 | 3,652,457 |
| 27 Jan 2021 | 584.80 | 595.00 | 576.80 | 586.40 | 586.40 | 7,884,926 |
| 26 Jan 2021 | 577.80 | 589.80 | 575.00 | 584.80 | 584.80 | 2,356,581 |
| 25 Jan 2021 | 584.00 | 585.80 | 572.00 | 579.80 | 579.80 | 4,194,604 |
| 22 Jan 2021 | 582.20 | 584.40 | 571.40 | 574.20 | 574.20 | 1,624,331 |
| 21 Jan 2021 | 567.20 | 585.80 | 563.06 | 583.60 | 583.60 | 2,056,576 |
| 20 Jan 2021 | 566.80 | 569.20 | 558.80 | 567.00 | 567.00 | 2,555,502 |
| 19 Jan 2021 | 568.00 | 568.40 | 558.60 | 562.60 | 562.60 | 2,068,418 |
| 18 Jan 2021 | 566.40 | 574.60 | 566.00 | 567.00 | 567.00 | 1,117,837 |
| 15 Jan 2021 | 573.00 | 578.60 | 558.20 | 566.00 | 566.00 | 1,792,208 |
| 14 Jan 2021 | 589.20 | 589.80 | 577.00 | 577.80 | 577.80 | 1,401,605 |
| 13 Jan 2021 | 584.60 | 589.20 | 580.20 | 587.00 | 587.00 | 5,012,418 |
| 12 Jan 2021 | 591.40 | 593.00 | 581.80 | 583.00 | 583.00 | 2,796,214 |
| 11 Jan 2021 | 590.80 | 601.24 | 590.80 | 591.20 | 591.20 | 2,593,980 |
| 08 Jan 2021 | 587.00 | 596.60 | 583.40 | 595.00 | 595.00 | 3,335,075 |
| 07 Jan 2021 | 608.60 | 608.60 | 558.66 | 583.40 | 583.40 | 5,695,114 |
| 06 Jan 2021 | 595.80 | 611.40 | 592.49 | 609.80 | 609.80 | 11,592,952 |
| 05 Jan 2021 | 602.00 | 603.60 | 597.00 | 600.60 | 600.60 | 1,776,381 |
| 04 Jan 2021 | 606.80 | 614.60 | 599.80 | 605.20 | 605.20 | 2,253,107 |
| 31 Dec 2020 | 591.60 | 597.80 | 587.40 | 596.00 | 596.00 | 813,310 |
| 30 Dec 2020 | 604.20 | 612.40 | 599.60 | 601.40 | 601.40 | 1,501,893 |
| 29 Dec 2020 | 588.40 | 606.00 | 585.80 | 605.00 | 605.00 | 2,111,874 |
| 24 Dec 2020 | 591.40 | 592.80 | 583.60 | 583.60 | 583.60 | 482,471 |
| 23 Dec 2020 | 585.20 | 593.00 | 579.30 | 588.40 | 588.40 | 2,024,623 |
| 22 Dec 2020 | 574.20 | 587.00 | 574.20 | 584.00 | 584.00 | 1,773,364 |
| 21 Dec 2020 | 585.00 | 593.20 | 574.00 | 577.40 | 577.40 | 2,865,572 |
| 18 Dec 2020 | 590.20 | 593.20 | 583.80 | 589.00 | 589.00 | 3,831,148 |
| 17 Dec 2020 | 592.60 | 599.20 | 589.20 | 592.60 | 592.60 | 1,816,235 |
| 16 Dec 2020 | 575.00 | 587.00 | 568.40 | 587.00 | 587.00 | 5,908,905 |
| 15 Dec 2020 | 575.60 | 575.60 | 565.80 | 567.40 | 567.40 | 2,490,679 |
| 14 Dec 2020 | 568.40 | 575.40 | 558.31 | 574.00 | 574.00 | 5,756,973 |
| 11 Dec 2020 | 556.60 | 559.40 | 549.00 | 559.00 | 559.00 | 6,012,861 |
| 10 Dec 2020 | 559.00 | 560.80 | 551.00 | 554.60 | 554.60 | 2,704,212 |
| 09 Dec 2020 | 556.20 | 560.80 | 552.40 | 560.80 | 560.80 | 1,912,787 |
| 08 Dec 2020 | 553.60 | 557.60 | 549.20 | 556.40 | 556.40 | 2,285,779 |
| 07 Dec 2020 | 555.40 | 559.26 | 544.00 | 553.80 | 553.80 | 2,333,042 |
| 04 Dec 2020 | 562.00 | 565.40 | 556.00 | 557.20 | 557.20 | 2,701,269 |
| 03 Dec 2020 | 560.60 | 567.80 | 560.00 | 565.40 | 565.40 | 3,439,216 |
| 02 Dec 2020 | 567.80 | 568.80 | 556.60 | 561.00 | 561.00 | 5,678,762 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
