UK markets open in 7 hours 40 minutes

Auto Trader Group plc (AUTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
661.80+8.40 (+1.29%)
At close: 05:08PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022655.60666.20655.60661.80661.801,255,659
05 Aug 2022667.40672.00653.20653.40653.401,707,034
04 Aug 2022650.40668.00650.40664.20664.202,034,444
03 Aug 2022630.80651.40629.80649.40649.403,955,903
02 Aug 2022644.40645.81624.20630.40630.401,981,472
01 Aug 2022634.00647.00630.40646.20646.201,472,569
29 Jul 2022622.80632.60622.60629.60629.602,224,087
28 Jul 2022616.20624.40612.00622.40622.401,689,790
27 Jul 2022600.00612.40590.40612.40612.403,995,899
26 Jul 2022606.80608.80593.60598.20598.202,128,669
25 Jul 2022609.40611.40602.80603.60603.601,392,868
22 Jul 2022614.80620.80609.80612.40612.402,189,386
21 Jul 2022603.40618.00600.80615.20615.201,958,789
20 Jul 2022595.60601.00592.20600.40600.401,417,746
19 Jul 2022584.00592.00578.40589.80589.801,275,293
18 Jul 2022581.20592.60578.20588.00588.004,530,393
15 Jul 2022564.40578.20562.20578.20578.201,838,947
14 Jul 2022571.60574.20560.20567.40567.402,481,590
13 Jul 2022585.00585.60563.00570.80570.802,039,928
12 Jul 2022584.40587.20580.80586.00586.002,432,540
11 Jul 2022582.40591.80580.00590.20590.201,487,349
08 Jul 2022585.60594.20581.80592.00592.001,948,794
07 Jul 2022590.80592.60583.20584.20584.202,126,496
06 Jul 2022572.60590.60571.00587.20587.204,097,527
05 Jul 2022560.20566.40557.60563.20563.205,420,610
04 Jul 2022553.60560.00550.00559.60559.602,151,770
01 Jul 2022547.80552.60536.40542.20542.202,063,027
30 Jun 2022542.60557.40540.80555.00555.003,484,261
29 Jun 2022545.20556.40540.60551.00551.002,345,130
28 Jun 2022552.80561.40549.80552.40552.405,669,012
27 Jun 2022555.00556.00543.80551.60551.602,435,675
24 Jun 2022533.80552.40533.80550.00550.005,356,294
23 Jun 2022532.00533.80522.80531.20531.202,509,880
22 Jun 2022522.60538.00516.60536.60536.605,555,176
21 Jun 2022526.20531.80525.00529.40529.404,368,423
20 Jun 2022519.80526.20515.60526.20526.202,146,770
17 Jun 2022501.00517.20499.40517.00517.007,680,762
16 Jun 2022518.60518.60499.50499.50499.503,776,904
15 Jun 2022518.40523.40512.60522.00522.004,581,844
14 Jun 2022539.00539.00513.14513.40513.405,397,972
13 Jun 2022543.20546.80530.80533.00533.003,718,848
10 Jun 2022553.60555.80547.00552.60552.602,725,806
09 Jun 2022565.40566.60557.73558.40558.402,534,428
08 Jun 2022577.80580.60567.60570.80570.802,874,034
07 Jun 2022587.60589.00572.60576.60576.604,204,953
06 Jun 2022591.00592.40581.00589.60589.602,289,037
01 Jun 2022593.40600.00582.09586.80586.804,535,430
31 May 2022589.60592.25584.20589.60589.606,689,810
30 May 2022581.20596.40580.60590.80590.808,531,875
27 May 2022590.80591.60570.60576.80576.803,878,314
26 May 2022573.40586.00571.00581.00581.006,079,276
25 May 2022558.60570.40553.80566.00566.003,332,894
24 May 2022552.80560.80550.00553.40553.403,139,962
23 May 2022558.60563.60555.00556.60556.604,126,090
20 May 2022540.00550.60537.20550.60550.602,518,985
19 May 2022549.40556.60531.20536.60536.602,973,422
18 May 2022567.20574.41556.60556.60556.602,101,400
17 May 2022556.60571.60553.00564.00564.001,390,778
16 May 2022558.60561.40553.00556.40556.401,591,023
13 May 2022555.80559.80538.40559.80559.801,616,036
12 May 2022545.80553.20537.00552.60552.604,714,565
11 May 2022553.80561.00548.00557.20557.203,896,055
10 May 2022566.80568.80550.60550.60550.602,955,792
09 May 2022575.80578.80556.60560.40560.403,186,015
06 May 2022612.40615.60577.40579.40579.402,992,442
05 May 2022638.00638.80615.80615.80615.801,729,321
04 May 2022629.80634.20624.80626.40626.402,741,148
03 May 2022632.00638.00627.60634.60634.602,439,013
29 Apr 2022633.80638.80631.40634.80634.802,126,496
28 Apr 2022623.00633.00622.00633.00633.004,647,302
27 Apr 2022620.20624.20611.00618.40618.402,810,026
26 Apr 2022637.60638.60618.40618.80618.803,729,170
25 Apr 2022628.80634.80613.20632.40632.402,689,588
22 Apr 2022629.80638.80627.80633.80633.806,191,920
21 Apr 2022639.80646.20632.00636.60636.602,086,468
20 Apr 2022638.20646.60635.80640.00640.002,807,197
19 Apr 2022642.40645.60635.20642.00642.002,401,362
14 Apr 2022641.60650.22641.00644.80644.802,750,724
13 Apr 2022642.20644.60636.21642.20642.201,113,594
12 Apr 2022630.00647.20628.80638.20638.202,605,808
11 Apr 2022640.80642.00630.40634.20634.201,670,165
08 Apr 2022658.00658.00638.40644.20644.201,370,533
07 Apr 2022653.00654.40645.40649.40649.405,895,844
06 Apr 2022659.80662.20649.40650.80650.802,581,865
05 Apr 2022650.80663.60647.00660.60660.606,447,481
04 Apr 2022640.00653.00634.20650.00650.002,205,665
01 Apr 2022636.00645.60633.20638.20638.202,789,890
31 Mar 2022646.60649.40632.60632.80632.802,897,006
30 Mar 2022655.80655.80635.60641.80641.805,485,367
29 Mar 2022654.60665.40647.20656.80656.801,791,508
28 Mar 2022646.00647.40634.00643.20643.202,689,632
25 Mar 2022661.40662.76644.40644.80644.802,205,103
24 Mar 2022643.80656.00641.40653.60653.603,374,021
23 Mar 2022647.40650.80631.60642.80642.804,626,287
22 Mar 2022677.20682.00642.80646.80646.803,951,625
21 Mar 2022678.40684.00674.40676.40676.402,170,084
18 Mar 2022681.80684.40668.20684.40684.404,484,564
17 Mar 2022676.60681.60670.60677.40677.403,771,352
16 Mar 2022655.00669.20651.80667.60667.606,510,352
15 Mar 2022638.80646.40632.20645.20645.203,032,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...