Auto Trader Group plc (AUTO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:42PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 714.40 | 725.60 | 711.60 | 715.40 | 715.40 | 1,517,227 |
| 02 Dec 2021 | 726.00 | 729.60 | 711.20 | 711.60 | 711.60 | 2,558,492 |
| 01 Dec 2021 | 732.80 | 741.98 | 730.40 | 732.00 | 732.00 | 3,113,944 |
| 30 Nov 2021 | 731.80 | 738.20 | 730.00 | 732.60 | 732.60 | 6,670,953 |
| 29 Nov 2021 | 732.00 | 739.40 | 725.80 | 732.40 | 732.40 | 1,991,085 |
| 26 Nov 2021 | 713.40 | 734.60 | 713.40 | 729.80 | 729.80 | 1,369,266 |
| 25 Nov 2021 | 735.40 | 741.80 | 728.80 | 730.40 | 730.40 | 1,387,053 |
| 24 Nov 2021 | 729.40 | 739.40 | 727.60 | 734.80 | 734.80 | 1,646,815 |
| 23 Nov 2021 | 730.60 | 731.20 | 718.00 | 728.00 | 728.00 | 2,136,395 |
| 22 Nov 2021 | 733.00 | 742.80 | 732.60 | 735.60 | 735.60 | 3,007,960 |
| 19 Nov 2021 | 719.00 | 740.20 | 714.40 | 735.00 | 735.00 | 2,502,233 |
| 18 Nov 2021 | 724.80 | 724.80 | 716.40 | 719.00 | 719.00 | 1,883,896 |
| 17 Nov 2021 | 701.60 | 723.60 | 701.00 | 723.60 | 723.60 | 6,300,732 |
| 16 Nov 2021 | 721.80 | 723.00 | 711.60 | 711.60 | 711.60 | 1,872,515 |
| 15 Nov 2021 | 706.20 | 721.60 | 706.20 | 721.40 | 721.40 | 3,832,218 |
| 12 Nov 2021 | 708.40 | 724.20 | 699.20 | 718.00 | 718.00 | 2,675,769 |
| 11 Nov 2021 | 651.20 | 729.80 | 651.20 | 708.00 | 708.00 | 5,380,389 |
| 10 Nov 2021 | 608.00 | 620.20 | 603.80 | 620.20 | 620.20 | 2,452,692 |
| 09 Nov 2021 | 609.40 | 611.40 | 605.00 | 607.40 | 607.40 | 1,834,948 |
| 08 Nov 2021 | 608.40 | 612.20 | 605.40 | 609.00 | 609.00 | 1,135,972 |
| 05 Nov 2021 | 609.80 | 622.80 | 608.20 | 610.60 | 610.60 | 1,751,889 |
| 04 Nov 2021 | 606.80 | 610.20 | 600.01 | 609.80 | 609.80 | 1,826,817 |
| 03 Nov 2021 | 598.40 | 604.99 | 591.93 | 604.00 | 604.00 | 1,921,001 |
| 02 Nov 2021 | 606.40 | 609.00 | 596.99 | 599.20 | 599.20 | 2,159,476 |
| 01 Nov 2021 | 609.20 | 609.80 | 600.60 | 608.00 | 608.00 | 1,683,130 |
| 29 Oct 2021 | 602.80 | 607.60 | 600.60 | 605.60 | 605.60 | 2,610,873 |
| 28 Oct 2021 | 606.20 | 611.00 | 603.60 | 608.80 | 608.80 | 1,624,773 |
| 27 Oct 2021 | 611.00 | 611.20 | 603.40 | 606.40 | 606.40 | 1,296,847 |
| 26 Oct 2021 | 602.00 | 610.60 | 600.80 | 606.20 | 606.20 | 1,161,130 |
| 25 Oct 2021 | 600.00 | 606.80 | 598.40 | 600.60 | 600.60 | 4,882,137 |
| 22 Oct 2021 | 614.40 | 616.00 | 601.80 | 601.80 | 601.80 | 1,699,089 |
| 21 Oct 2021 | 607.20 | 616.60 | 603.00 | 612.00 | 612.00 | 5,539,393 |
| 20 Oct 2021 | 595.20 | 609.00 | 593.00 | 607.20 | 607.20 | 2,477,421 |
| 19 Oct 2021 | 599.60 | 601.20 | 590.61 | 595.00 | 595.00 | 1,637,797 |
| 18 Oct 2021 | 597.60 | 597.60 | 593.00 | 595.60 | 595.60 | 1,761,519 |
| 15 Oct 2021 | 598.00 | 600.00 | 592.60 | 598.00 | 598.00 | 1,217,216 |
| 14 Oct 2021 | 595.20 | 597.00 | 583.68 | 595.80 | 595.80 | 1,917,736 |
| 13 Oct 2021 | 586.20 | 593.00 | 579.20 | 590.00 | 590.00 | 1,559,106 |
| 12 Oct 2021 | 573.40 | 584.00 | 571.40 | 584.00 | 584.00 | 1,555,678 |
| 11 Oct 2021 | 572.00 | 581.40 | 572.00 | 579.00 | 579.00 | 1,286,421 |
| 08 Oct 2021 | 587.60 | 587.80 | 574.91 | 581.40 | 581.40 | 3,133,223 |
| 07 Oct 2021 | 580.60 | 587.20 | 573.20 | 587.20 | 587.20 | 2,201,798 |
| 06 Oct 2021 | 578.40 | 579.00 | 563.20 | 574.60 | 574.60 | 2,588,477 |
| 05 Oct 2021 | 581.60 | 590.00 | 581.60 | 581.60 | 581.60 | 1,480,488 |
| 04 Oct 2021 | 583.60 | 591.00 | 576.20 | 580.00 | 580.00 | 2,435,154 |
| 01 Oct 2021 | 585.00 | 589.20 | 578.80 | 583.80 | 583.80 | 1,731,654 |
| 30 Sept 2021 | 591.80 | 598.60 | 585.80 | 588.80 | 588.80 | 1,965,097 |
| 29 Sept 2021 | 576.60 | 596.60 | 576.60 | 589.60 | 589.60 | 2,165,297 |
| 28 Sept 2021 | 592.40 | 593.48 | 581.82 | 587.80 | 587.80 | 2,055,998 |
| 27 Sept 2021 | 616.00 | 617.44 | 590.05 | 592.00 | 592.00 | 2,667,711 |
| 24 Sept 2021 | 617.00 | 617.00 | 608.20 | 611.20 | 611.20 | 1,687,025 |
| 23 Sept 2021 | 618.80 | 624.80 | 615.80 | 618.80 | 618.80 | 1,526,247 |
| 22 Sept 2021 | 619.40 | 620.60 | 607.80 | 615.40 | 615.40 | 1,562,275 |
| 21 Sept 2021 | 610.80 | 618.20 | 609.21 | 616.20 | 616.20 | 1,500,351 |
| 20 Sept 2021 | 602.60 | 608.40 | 601.60 | 607.40 | 607.40 | 1,990,833 |
| 17 Sept 2021 | 626.60 | 626.60 | 605.20 | 605.20 | 605.20 | 6,735,543 |
| 16 Sept 2021 | 613.60 | 619.40 | 610.00 | 619.40 | 619.40 | 3,037,017 |
| 15 Sept 2021 | 621.00 | 623.00 | 611.20 | 611.40 | 611.40 | 2,126,408 |
| 14 Sept 2021 | 621.80 | 623.20 | 611.00 | 619.00 | 619.00 | 2,158,216 |
| 13 Sept 2021 | 646.20 | 646.20 | 621.20 | 621.60 | 621.60 | 66,689 |
| 10 Sept 2021 | 630.40 | 646.20 | 630.40 | 642.00 | 642.00 | 1,439,112 |
| 09 Sept 2021 | 635.60 | 638.80 | 632.20 | 636.60 | 636.60 | 2,523,549 |
| 08 Sept 2021 | 637.20 | 644.00 | 634.20 | 640.00 | 640.00 | 1,840,616 |
| 07 Sept 2021 | 644.20 | 644.20 | 636.80 | 640.60 | 640.60 | 1,404,896 |
| 06 Sept 2021 | 637.00 | 642.80 | 635.60 | 642.80 | 642.80 | 934,330 |
| 03 Sept 2021 | 642.60 | 642.60 | 629.20 | 634.20 | 634.20 | 3,630,424 |
| 02 Sept 2021 | 641.80 | 649.60 | 636.00 | 641.80 | 641.80 | 1,237,009 |
| 01 Sept 2021 | 632.00 | 642.80 | 626.00 | 642.80 | 642.80 | 2,220,126 |
| 31 Aug 2021 | 650.00 | 653.40 | 627.20 | 629.00 | 629.00 | 3,479,701 |
| 27 Aug 2021 | 630.00 | 630.80 | 619.80 | 626.20 | 626.20 | 1,284,433 |
| 26 Aug 2021 | 626.00 | 630.40 | 624.00 | 629.40 | 629.40 | 1,324,085 |
| 26 Aug 2021 | 5 Dividend | |||||
| 25 Aug 2021 | 636.20 | 636.94 | 630.20 | 632.00 | 627.00 | 1,049,797 |
| 24 Aug 2021 | 639.00 | 640.00 | 630.60 | 633.20 | 628.19 | 2,630,950 |
| 23 Aug 2021 | 637.60 | 643.80 | 635.20 | 638.20 | 633.15 | 5,451,945 |
| 20 Aug 2021 | 642.00 | 642.00 | 631.60 | 635.00 | 629.98 | 3,796,883 |
| 19 Aug 2021 | 638.20 | 640.00 | 633.40 | 640.00 | 634.94 | 1,874,919 |
| 18 Aug 2021 | 638.40 | 644.40 | 637.60 | 641.60 | 636.52 | 2,360,869 |
| 17 Aug 2021 | 632.00 | 636.80 | 629.20 | 635.80 | 630.77 | 1,769,781 |
| 16 Aug 2021 | 631.60 | 636.20 | 631.00 | 633.00 | 627.99 | 1,051,065 |
| 13 Aug 2021 | 640.80 | 642.60 | 631.80 | 637.20 | 632.16 | 1,569,283 |
| 12 Aug 2021 | 640.40 | 643.00 | 635.40 | 640.20 | 635.14 | 1,220,031 |
| 11 Aug 2021 | 642.20 | 645.60 | 640.00 | 643.60 | 638.51 | 1,642,134 |
| 10 Aug 2021 | 641.40 | 642.00 | 637.40 | 641.40 | 636.33 | 1,886,342 |
| 09 Aug 2021 | 642.20 | 643.40 | 636.40 | 639.80 | 634.74 | 3,284,418 |
| 06 Aug 2021 | 653.80 | 654.60 | 643.00 | 643.80 | 638.71 | 1,482,102 |
| 05 Aug 2021 | 652.60 | 655.20 | 650.80 | 653.60 | 648.43 | 3,176,108 |
| 04 Aug 2021 | 647.20 | 657.40 | 647.20 | 650.80 | 645.65 | 2,124,287 |
| 03 Aug 2021 | 656.40 | 659.60 | 651.80 | 652.00 | 646.84 | 1,850,832 |
| 02 Aug 2021 | 654.60 | 659.80 | 646.80 | 658.40 | 653.19 | 2,007,717 |
| 30 Jul 2021 | 638.80 | 655.60 | 637.00 | 652.00 | 646.84 | 3,715,782 |
| 29 Jul 2021 | 651.80 | 652.40 | 638.20 | 645.40 | 640.29 | 1,952,662 |
| 28 Jul 2021 | 648.00 | 651.40 | 639.80 | 649.60 | 644.46 | 3,293,166 |
| 27 Jul 2021 | 651.60 | 652.80 | 645.00 | 647.00 | 641.88 | 2,530,092 |
| 26 Jul 2021 | 658.80 | 660.00 | 649.20 | 652.20 | 647.04 | 2,122,203 |
| 23 Jul 2021 | 664.20 | 665.40 | 656.00 | 660.20 | 654.98 | 1,953,874 |
| 22 Jul 2021 | 654.60 | 660.40 | 653.00 | 660.40 | 655.18 | 1,610,601 |
| 21 Jul 2021 | 653.00 | 658.00 | 650.80 | 651.80 | 646.64 | 1,791,122 |
| 20 Jul 2021 | 657.40 | 659.00 | 644.20 | 649.20 | 644.06 | 2,714,202 |
| 19 Jul 2021 | 648.80 | 658.80 | 648.80 | 653.80 | 648.63 | 1,876,512 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
