AUTO.L - Auto Trader Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jul 2020 | 520.00 | 524.00 | 518.00 | 523.80 | 523.80 | 344,959 |
| 14 Jul 2020 | 516.60 | 521.40 | 509.40 | 514.80 | 514.80 | 2,561,701 |
| 13 Jul 2020 | 515.60 | 523.80 | 512.85 | 522.60 | 522.60 | 1,849,312 |
| 10 Jul 2020 | 511.80 | 517.80 | 509.56 | 513.60 | 513.60 | 1,038,327 |
| 09 Jul 2020 | 527.20 | 531.40 | 511.40 | 514.00 | 514.00 | 3,126,966 |
| 08 Jul 2020 | 520.00 | 525.20 | 514.92 | 517.40 | 517.40 | 2,646,026 |
| 07 Jul 2020 | 529.20 | 533.40 | 521.40 | 527.40 | 527.40 | 4,416,348 |
| 06 Jul 2020 | 525.00 | 531.80 | 523.60 | 530.00 | 530.00 | 3,639,925 |
| 03 Jul 2020 | 535.20 | 539.70 | 520.20 | 522.20 | 522.20 | 2,545,387 |
| 02 Jul 2020 | 521.00 | 526.00 | 511.20 | 524.80 | 524.80 | 5,164,179 |
| 01 Jul 2020 | 526.40 | 529.98 | 512.20 | 523.20 | 523.20 | 2,983,163 |
| 30 Jun 2020 | 5.35 | 5.38 | 5.25 | 5.26 | 5.26 | 3,942,814 |
| 29 Jun 2020 | 525.20 | 537.60 | 524.40 | 535.00 | 535.00 | 3,427,311 |
| 26 Jun 2020 | 529.20 | 541.80 | 523.20 | 533.00 | 533.00 | 5,864,992 |
| 25 Jun 2020 | 515.80 | 523.40 | 506.20 | 521.00 | 521.00 | 5,196,128 |
| 24 Jun 2020 | 531.20 | 537.40 | 524.80 | 525.80 | 525.80 | 3,487,605 |
| 23 Jun 2020 | 553.00 | 554.60 | 532.20 | 533.00 | 533.00 | 3,719,636 |
| 22 Jun 2020 | 543.80 | 555.00 | 543.20 | 548.00 | 548.00 | 4,710,685 |
| 19 Jun 2020 | 545.60 | 556.93 | 542.60 | 545.80 | 545.80 | 12,020,813 |
| 18 Jun 2020 | 548.40 | 550.80 | 539.80 | 541.80 | 541.80 | 1,674,118 |
| 17 Jun 2020 | 544.80 | 551.60 | 539.20 | 549.80 | 549.80 | 3,197,937 |
| 16 Jun 2020 | 535.20 | 549.20 | 535.00 | 541.00 | 541.00 | 1,912,598 |
| 15 Jun 2020 | 522.17 | 542.44 | 517.20 | 528.00 | 528.00 | 2,002,205 |
| 12 Jun 2020 | 523.40 | 538.20 | 521.20 | 530.00 | 530.00 | 1,817,695 |
| 11 Jun 2020 | 537.40 | 539.40 | 525.00 | 530.40 | 530.40 | 2,299,891 |
| 10 Jun 2020 | 534.20 | 551.00 | 527.40 | 547.20 | 547.20 | 2,731,428 |
| 09 Jun 2020 | 557.00 | 563.00 | 538.00 | 540.00 | 540.00 | 2,750,715 |
| 08 Jun 2020 | 550.00 | 562.20 | 546.20 | 559.60 | 559.60 | 3,677,095 |
| 05 Jun 2020 | 566.60 | 569.80 | 550.00 | 551.00 | 551.00 | 4,645,458 |
| 04 Jun 2020 | 567.20 | 576.60 | 559.40 | 566.00 | 566.00 | 2,871,127 |
| 03 Jun 2020 | 571.00 | 571.00 | 557.20 | 567.00 | 567.00 | 3,235,528 |
| 02 Jun 2020 | 560.00 | 565.00 | 551.60 | 562.00 | 562.00 | 10,956,670 |
| 01 Jun 2020 | 561.60 | 567.00 | 549.10 | 551.00 | 551.00 | 2,254,760 |
| 29 May 2020 | 546.20 | 567.40 | 539.60 | 558.20 | 558.20 | 5,721,344 |
| 28 May 2020 | 555.60 | 559.00 | 534.60 | 546.40 | 546.40 | 3,557,929 |
| 27 May 2020 | 538.60 | 553.94 | 538.00 | 550.00 | 550.00 | 3,705,562 |
| 26 May 2020 | 534.80 | 535.00 | 524.80 | 535.00 | 535.00 | 3,007,810 |
| 22 May 2020 | 497.20 | 523.40 | 497.20 | 521.00 | 521.00 | 3,224,381 |
| 21 May 2020 | 503.20 | 511.40 | 499.90 | 505.00 | 505.00 | 3,377,557 |
| 20 May 2020 | 509.60 | 517.40 | 503.60 | 509.00 | 509.00 | 4,625,443 |
| 19 May 2020 | 508.00 | 512.40 | 504.80 | 511.00 | 511.00 | 2,251,420 |
| 18 May 2020 | 508.80 | 513.20 | 499.10 | 500.00 | 500.00 | 2,625,865 |
| 15 May 2020 | 493.90 | 502.60 | 493.90 | 502.00 | 502.00 | 3,471,690 |
| 14 May 2020 | 486.10 | 489.60 | 479.20 | 489.60 | 489.60 | 3,454,981 |
| 13 May 2020 | 484.70 | 499.80 | 480.90 | 493.70 | 493.70 | 2,614,799 |
| 12 May 2020 | 493.80 | 504.19 | 488.90 | 490.00 | 490.00 | 3,084,623 |
| 11 May 2020 | 482.40 | 503.60 | 481.00 | 496.90 | 496.90 | 4,505,612 |
| 07 May 2020 | 465.30 | 481.70 | 465.20 | 479.80 | 479.80 | 4,373,520 |
| 06 May 2020 | 462.60 | 466.30 | 461.20 | 464.70 | 464.70 | 11,804,286 |
| 05 May 2020 | 461.90 | 466.20 | 457.20 | 461.50 | 461.50 | 2,392,569 |
| 04 May 2020 | 460.60 | 461.18 | 443.50 | 457.00 | 457.00 | 2,387,638 |
| 01 May 2020 | 452.50 | 460.50 | 451.70 | 459.20 | 459.20 | 2,121,719 |
| 30 Apr 2020 | 479.00 | 481.69 | 458.70 | 458.70 | 458.70 | 4,733,316 |
| 29 Apr 2020 | 477.00 | 482.50 | 464.20 | 474.30 | 474.30 | 3,842,957 |
| 28 Apr 2020 | 460.90 | 478.00 | 459.90 | 475.60 | 475.60 | 4,504,012 |
| 27 Apr 2020 | 457.20 | 465.60 | 456.40 | 459.00 | 459.00 | 3,308,144 |
| 24 Apr 2020 | 444.30 | 457.80 | 442.00 | 450.00 | 450.00 | 3,319,648 |
| 23 Apr 2020 | 452.70 | 457.50 | 448.70 | 450.00 | 450.00 | 4,069,820 |
| 22 Apr 2020 | 455.00 | 456.90 | 444.80 | 450.40 | 450.40 | 4,099,093 |
| 21 Apr 2020 | 448.00 | 452.00 | 442.50 | 445.80 | 445.80 | 5,702,853 |
| 20 Apr 2020 | 441.70 | 453.00 | 435.10 | 452.70 | 452.70 | 4,061,015 |
| 17 Apr 2020 | 442.00 | 455.10 | 425.90 | 438.70 | 438.70 | 5,613,769 |
| 16 Apr 2020 | 407.00 | 429.70 | 403.90 | 425.40 | 425.40 | 6,183,043 |
| 15 Apr 2020 | 418.20 | 424.80 | 398.00 | 402.90 | 402.90 | 3,556,446 |
| 14 Apr 2020 | 419.90 | 431.49 | 416.20 | 425.00 | 425.00 | 5,464,088 |
| 09 Apr 2020 | 420.70 | 433.99 | 411.70 | 414.00 | 414.00 | 4,877,337 |
| 08 Apr 2020 | 408.00 | 417.00 | 404.80 | 416.70 | 416.70 | 6,679,945 |
| 07 Apr 2020 | 401.40 | 418.50 | 397.70 | 412.00 | 412.00 | 5,561,277 |
| 06 Apr 2020 | 381.80 | 400.70 | 376.20 | 392.00 | 392.00 | 11,394,480 |
| 03 Apr 2020 | 385.00 | 385.00 | 354.00 | 372.00 | 372.00 | 13,440,483 |
| 02 Apr 2020 | 391.30 | 403.00 | 380.30 | 385.00 | 385.00 | 6,465,093 |
| 01 Apr 2020 | 431.10 | 431.10 | 382.60 | 390.60 | 390.60 | 12,656,635 |
| 31 Mar 2020 | 440.60 | 451.60 | 408.40 | 439.10 | 439.10 | 5,614,231 |
| 30 Mar 2020 | 425.20 | 444.30 | 408.40 | 443.30 | 443.30 | 3,564,092 |
| 27 Mar 2020 | 424.40 | 426.40 | 407.20 | 425.00 | 425.00 | 4,643,444 |
| 26 Mar 2020 | 387.90 | 437.50 | 377.53 | 437.50 | 437.50 | 4,866,893 |
| 25 Mar 2020 | 403.70 | 405.50 | 361.12 | 395.20 | 395.20 | 9,276,221 |
| 24 Mar 2020 | 371.70 | 403.20 | 356.50 | 393.40 | 393.40 | 7,845,627 |
| 23 Mar 2020 | 350.60 | 370.10 | 338.06 | 364.70 | 364.70 | 7,600,853 |
| 20 Mar 2020 | 439.60 | 449.20 | 376.00 | 377.20 | 377.20 | 10,210,302 |
| 19 Mar 2020 | 313.70 | 450.80 | 308.60 | 427.50 | 427.50 | 21,979,250 |
| 18 Mar 2020 | 380.60 | 385.20 | 358.30 | 369.00 | 369.00 | 9,756,217 |
| 17 Mar 2020 | 419.00 | 419.00 | 379.00 | 395.00 | 395.00 | 11,092,431 |
| 16 Mar 2020 | 422.50 | 431.40 | 386.20 | 411.90 | 411.90 | 10,119,520 |
| 13 Mar 2020 | 449.00 | 465.40 | 432.00 | 447.60 | 447.60 | 5,401,996 |
| 12 Mar 2020 | 439.80 | 441.40 | 426.30 | 434.60 | 434.60 | 6,693,724 |
| 11 Mar 2020 | 478.20 | 478.60 | 456.90 | 462.50 | 462.50 | 5,693,776 |
| 10 Mar 2020 | 477.20 | 493.10 | 468.40 | 470.00 | 470.00 | 8,323,533 |
| 09 Mar 2020 | 471.30 | 483.50 | 464.70 | 475.20 | 475.20 | 6,982,961 |
| 06 Mar 2020 | 500.00 | 503.00 | 491.80 | 495.40 | 495.40 | 3,913,153 |
| 05 Mar 2020 | 521.80 | 525.40 | 503.40 | 512.00 | 512.00 | 6,200,447 |
| 04 Mar 2020 | 518.60 | 525.60 | 512.60 | 521.40 | 521.40 | 2,597,851 |
| 03 Mar 2020 | 523.20 | 526.40 | 511.40 | 516.60 | 516.60 | 6,736,155 |
| 02 Mar 2020 | 530.00 | 534.00 | 508.40 | 519.20 | 519.20 | 7,736,895 |
| 28 Feb 2020 | 501.20 | 519.60 | 490.40 | 519.60 | 519.60 | 9,740,671 |
| 27 Feb 2020 | 532.60 | 532.60 | 515.00 | 524.00 | 524.00 | 4,721,068 |
| 26 Feb 2020 | 540.00 | 543.00 | 527.81 | 540.40 | 540.40 | 3,456,525 |
| 25 Feb 2020 | 549.40 | 554.40 | 539.80 | 539.80 | 539.80 | 3,717,681 |
| 24 Feb 2020 | 558.20 | 747.00 | 543.80 | 548.60 | 548.60 | 2,930,357 |
| 21 Feb 2020 | 569.60 | 575.40 | 566.00 | 569.80 | 569.80 | 2,012,259 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.