UK Markets closed

Auto Trader Group plc (AUTO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
715.40+3.80 (+0.53%)
At close: 04:42PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021714.40725.60711.60715.40715.401,517,227
02 Dec 2021726.00729.60711.20711.60711.602,558,492
01 Dec 2021732.80741.98730.40732.00732.003,113,944
30 Nov 2021731.80738.20730.00732.60732.606,670,953
29 Nov 2021732.00739.40725.80732.40732.401,991,085
26 Nov 2021713.40734.60713.40729.80729.801,369,266
25 Nov 2021735.40741.80728.80730.40730.401,387,053
24 Nov 2021729.40739.40727.60734.80734.801,646,815
23 Nov 2021730.60731.20718.00728.00728.002,136,395
22 Nov 2021733.00742.80732.60735.60735.603,007,960
19 Nov 2021719.00740.20714.40735.00735.002,502,233
18 Nov 2021724.80724.80716.40719.00719.001,883,896
17 Nov 2021701.60723.60701.00723.60723.606,300,732
16 Nov 2021721.80723.00711.60711.60711.601,872,515
15 Nov 2021706.20721.60706.20721.40721.403,832,218
12 Nov 2021708.40724.20699.20718.00718.002,675,769
11 Nov 2021651.20729.80651.20708.00708.005,380,389
10 Nov 2021608.00620.20603.80620.20620.202,452,692
09 Nov 2021609.40611.40605.00607.40607.401,834,948
08 Nov 2021608.40612.20605.40609.00609.001,135,972
05 Nov 2021609.80622.80608.20610.60610.601,751,889
04 Nov 2021606.80610.20600.01609.80609.801,826,817
03 Nov 2021598.40604.99591.93604.00604.001,921,001
02 Nov 2021606.40609.00596.99599.20599.202,159,476
01 Nov 2021609.20609.80600.60608.00608.001,683,130
29 Oct 2021602.80607.60600.60605.60605.602,610,873
28 Oct 2021606.20611.00603.60608.80608.801,624,773
27 Oct 2021611.00611.20603.40606.40606.401,296,847
26 Oct 2021602.00610.60600.80606.20606.201,161,130
25 Oct 2021600.00606.80598.40600.60600.604,882,137
22 Oct 2021614.40616.00601.80601.80601.801,699,089
21 Oct 2021607.20616.60603.00612.00612.005,539,393
20 Oct 2021595.20609.00593.00607.20607.202,477,421
19 Oct 2021599.60601.20590.61595.00595.001,637,797
18 Oct 2021597.60597.60593.00595.60595.601,761,519
15 Oct 2021598.00600.00592.60598.00598.001,217,216
14 Oct 2021595.20597.00583.68595.80595.801,917,736
13 Oct 2021586.20593.00579.20590.00590.001,559,106
12 Oct 2021573.40584.00571.40584.00584.001,555,678
11 Oct 2021572.00581.40572.00579.00579.001,286,421
08 Oct 2021587.60587.80574.91581.40581.403,133,223
07 Oct 2021580.60587.20573.20587.20587.202,201,798
06 Oct 2021578.40579.00563.20574.60574.602,588,477
05 Oct 2021581.60590.00581.60581.60581.601,480,488
04 Oct 2021583.60591.00576.20580.00580.002,435,154
01 Oct 2021585.00589.20578.80583.80583.801,731,654
30 Sept 2021591.80598.60585.80588.80588.801,965,097
29 Sept 2021576.60596.60576.60589.60589.602,165,297
28 Sept 2021592.40593.48581.82587.80587.802,055,998
27 Sept 2021616.00617.44590.05592.00592.002,667,711
24 Sept 2021617.00617.00608.20611.20611.201,687,025
23 Sept 2021618.80624.80615.80618.80618.801,526,247
22 Sept 2021619.40620.60607.80615.40615.401,562,275
21 Sept 2021610.80618.20609.21616.20616.201,500,351
20 Sept 2021602.60608.40601.60607.40607.401,990,833
17 Sept 2021626.60626.60605.20605.20605.206,735,543
16 Sept 2021613.60619.40610.00619.40619.403,037,017
15 Sept 2021621.00623.00611.20611.40611.402,126,408
14 Sept 2021621.80623.20611.00619.00619.002,158,216
13 Sept 2021646.20646.20621.20621.60621.6066,689
10 Sept 2021630.40646.20630.40642.00642.001,439,112
09 Sept 2021635.60638.80632.20636.60636.602,523,549
08 Sept 2021637.20644.00634.20640.00640.001,840,616
07 Sept 2021644.20644.20636.80640.60640.601,404,896
06 Sept 2021637.00642.80635.60642.80642.80934,330
03 Sept 2021642.60642.60629.20634.20634.203,630,424
02 Sept 2021641.80649.60636.00641.80641.801,237,009
01 Sept 2021632.00642.80626.00642.80642.802,220,126
31 Aug 2021650.00653.40627.20629.00629.003,479,701
27 Aug 2021630.00630.80619.80626.20626.201,284,433
26 Aug 2021626.00630.40624.00629.40629.401,324,085
26 Aug 20215 Dividend
25 Aug 2021636.20636.94630.20632.00627.001,049,797
24 Aug 2021639.00640.00630.60633.20628.192,630,950
23 Aug 2021637.60643.80635.20638.20633.155,451,945
20 Aug 2021642.00642.00631.60635.00629.983,796,883
19 Aug 2021638.20640.00633.40640.00634.941,874,919
18 Aug 2021638.40644.40637.60641.60636.522,360,869
17 Aug 2021632.00636.80629.20635.80630.771,769,781
16 Aug 2021631.60636.20631.00633.00627.991,051,065
13 Aug 2021640.80642.60631.80637.20632.161,569,283
12 Aug 2021640.40643.00635.40640.20635.141,220,031
11 Aug 2021642.20645.60640.00643.60638.511,642,134
10 Aug 2021641.40642.00637.40641.40636.331,886,342
09 Aug 2021642.20643.40636.40639.80634.743,284,418
06 Aug 2021653.80654.60643.00643.80638.711,482,102
05 Aug 2021652.60655.20650.80653.60648.433,176,108
04 Aug 2021647.20657.40647.20650.80645.652,124,287
03 Aug 2021656.40659.60651.80652.00646.841,850,832
02 Aug 2021654.60659.80646.80658.40653.192,007,717
30 Jul 2021638.80655.60637.00652.00646.843,715,782
29 Jul 2021651.80652.40638.20645.40640.291,952,662
28 Jul 2021648.00651.40639.80649.60644.463,293,166
27 Jul 2021651.60652.80645.00647.00641.882,530,092
26 Jul 2021658.80660.00649.20652.20647.042,122,203
23 Jul 2021664.20665.40656.00660.20654.981,953,874
22 Jul 2021654.60660.40653.00660.40655.181,610,601
21 Jul 2021653.00658.00650.80651.80646.641,791,122
20 Jul 2021657.40659.00644.20649.20644.062,714,202
19 Jul 2021648.80658.80648.80653.80648.631,876,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...