Auto Trader Group (AUTO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Auto Trader Group

Date Open High Low Close* Volume
26/03/2025 749.00p 753.60p 743.60p 743.60p 7251499
25/03/2025 748.20p 760.40p 746.40p 756.40p 1860549
24/03/2025 741.40p 752.40p 738.74p 746.00p 3037514
21/03/2025 749.00p 751.20p 737.60p 739.80p 7497813
20/03/2025 755.80p 756.20p 743.20p 754.20p 1862996
19/03/2025 753.00p 759.20p 740.40p 753.20p 3718223
18/03/2025 764.00p 766.40p 751.40p 753.20p 2116036
17/03/2025 763.00p 765.00p 760.00p 762.40p 1522831
14/03/2025 751.00p 763.00p 751.00p 763.00p 1721586
13/03/2025 756.60p 761.20p 751.00p 752.00p 11097902
12/03/2025 754.20p 763.40p 751.80p 758.40p 2119515
11/03/2025 776.20p 781.80p 754.80p 757.00p 2158208
10/03/2025 789.00p 791.40p 775.40p 777.60p 2532790
07/03/2025 773.20p 782.40p 769.40p 782.40p 1504886
06/03/2025 777.00p 777.00p 766.60p 775.40p 1967067
05/03/2025 779.20p 792.00p 769.00p 772.00p 1371143
04/03/2025 785.00p 788.80p 777.60p 780.40p 1865704
03/03/2025 774.40p 788.60p 772.60p 788.60p 2917933
28/02/2025 767.20p 779.20p 767.00p 775.60p 5793344
27/02/2025 783.00p 783.80p 768.60p 776.20p 1991073
26/02/2025 788.00p 796.20p 786.40p 788.80p 1700383
25/02/2025 781.00p 789.80p 779.60p 785.60p 1499920
24/02/2025 772.00p 784.00p 771.20p 782.60p 1548810
21/02/2025 766.40p 777.40p 765.04p 772.40p 2971096
20/02/2025 770.20p 772.80p 762.60p 765.80p 2685627
19/02/2025 778.00p 780.60p 766.60p 769.40p 1796984
18/02/2025 787.80p 789.20p 778.80p 779.40p 1999059
17/02/2025 779.00p 786.70p 778.00p 785.40p 1528853
14/02/2025 790.00p 790.40p 780.00p 781.40p 1336403
13/02/2025 779.60p 787.20p 776.20p 787.20p 2523472
12/02/2025 778.00p 789.60p 774.00p 774.40p 2699154
11/02/2025 779.00p 785.60p 776.60p 777.60p 2703792
10/02/2025 777.20p 784.00p 776.00p 781.00p 8897257
07/02/2025 780.20p 781.80p 768.60p 775.80p 8113008
06/02/2025 801.00p 803.20p 783.00p 783.80p 2493178
05/02/2025 787.00p 803.49p 787.00p 797.20p 2700062
04/02/2025 785.80p 790.80p 782.00p 788.60p 1412518
03/02/2025 780.00p 790.60p 773.60p 787.40p 2785215
31/01/2025 793.80p 795.01p 784.60p 790.40p 6752450
30/01/2025 783.20p 796.20p 782.60p 795.00p 3878657
29/01/2025 784.40p 792.60p 779.60p 783.00p 2685059
28/01/2025 775.60p 785.80p 774.20p 781.60p 1886681
27/01/2025 770.00p 774.00p 763.60p 774.00p 2298182
24/01/2025 778.60p 780.00p 757.00p 770.00p 2406351
23/01/2025 789.80p 794.00p 777.40p 779.00p 2212361
22/01/2025 789.20p 791.20p 755.00p 776.20p 6027596
21/01/2025 786.00p 797.20p 786.00p 791.00p 2917165
20/01/2025 794.60p 795.80p 784.40p 784.40p 1573264
17/01/2025 797.60p 799.60p 793.40p 793.60p 1335695
16/01/2025 784.80p 797.20p 782.80p 796.00p 1672068
15/01/2025 771.00p 786.20p 770.80p 780.80p 1708525
14/01/2025 769.00p 778.00p 767.80p 769.00p 8527926
13/01/2025 772.00p 772.00p 764.20p 764.20p 1672700
10/01/2025 778.20p 781.20p 768.80p 774.20p 1146885
09/01/2025 784.80p 787.20p 776.80p 781.20p 2122243
08/01/2025 797.00p 798.40p 784.00p 788.00p 1896469
07/01/2025 784.00p 800.80p 782.60p 796.20p 1150021
06/01/2025 789.00p 796.20p 783.00p 787.40p 1292468
03/01/2025 794.00p 797.40p 791.80p 793.40p 654656
02/01/2025 790.00p 796.80p 786.40p 794.80p 803413
31/12/2024 790.00p 793.00p 783.80p 793.00p 507898
30/12/2024 790.60p 790.68p 783.80p 788.40p 693388
27/12/2024 790.40p 793.00p 784.00p 791.40p 701726
24/12/2024 787.00p 793.80p 783.74p 793.80p 421006
23/12/2024 781.40p 786.80p 776.40p 784.20p 644271
20/12/2024 790.60p 791.60p 778.00p 786.80p 3157922
19/12/2024 792.60p 797.60p 788.40p 792.60p 1054275
18/12/2024 808.20p 808.20p 800.00p 801.80p 2141304
17/12/2024 813.00p 817.60p 805.60p 807.20p 7526740
16/12/2024 816.00p 817.80p 809.80p 815.00p 1691335
13/12/2024 824.40p 828.60p 812.60p 817.40p 1668641
12/12/2024 823.60p 826.40p 813.60p 818.60p 1340453
11/12/2024 824.60p 829.40p 823.00p 824.00p 8246862
10/12/2024 824.40p 827.40p 822.00p 824.40p 3426708
09/12/2024 848.60p 848.60p 826.60p 826.80p 2043779
06/12/2024 837.20p 847.00p 836.20p 845.00p 610284
05/12/2024 847.60p 849.60p 832.60p 838.40p 1976798
04/12/2024 840.60p 844.00p 834.80p 844.00p 2286560
03/12/2024 833.20p 841.20p 833.20p 839.20p 1647449
02/12/2024 839.80p 843.40p 825.20p 833.40p 2147884
29/11/2024 846.20p 846.20p 837.00p 839.00p 1655404
28/11/2024 840.80p 845.60p 837.60p 845.60p 2654567
27/11/2024 833.00p 836.20p 827.20p 836.00p 1965038
26/11/2024 832.00p 840.20p 828.40p 831.60p 1816385
25/11/2024 833.20p 843.40p 824.60p 832.80p 11741376
22/11/2024 815.40p 830.80p 813.00p 830.00p 1379743
21/11/2024 805.00p 811.00p 803.20p 809.20p 2193540
20/11/2024 804.40p 806.20p 795.20p 801.80p 2893083
19/11/2024 801.80p 807.80p 794.60p 802.20p 3668512
18/11/2024 793.20p 807.80p 792.40p 801.40p 3405957
15/11/2024 790.60p 805.60p 787.40p 795.00p 3163947
14/11/2024 788.60p 796.00p 785.40p 795.00p 1891086
13/11/2024 794.00p 795.40p 773.80p 787.60p 3420047
12/11/2024 783.60p 795.40p 781.40p 793.00p 3074699
11/11/2024 779.60p 794.00p 779.40p 789.40p 2135210
08/11/2024 786.80p 792.60p 773.40p 777.60p 2538627
07/11/2024 795.80p 814.80p 768.00p 783.00p 8112744
06/11/2024 849.20p 853.00p 843.40p 843.40p 2269057
05/11/2024 843.60p 850.80p 840.40p 840.40p 1740603
04/11/2024 843.80p 845.80p 839.00p 844.60p 1033941
01/11/2024 842.00p 846.80p 831.20p 844.20p 1692711
31/10/2024 860.60p 862.20p 838.80p 839.20p 2064324
30/10/2024 871.60p 877.20p 858.20p 865.80p 1413264
29/10/2024 896.20p 896.20p 871.80p 874.60p 2253954
28/10/2024 881.20p 892.80p 875.80p 892.80p 1329846
25/10/2024 881.20p 889.60p 879.40p 880.40p 1480521
24/10/2024 873.20p 881.60p 871.80p 871.80p 482249
23/10/2024 874.60p 874.80p 868.40p 871.80p 1127603
22/10/2024 874.20p 877.40p 869.40p 876.40p 1275735
21/10/2024 883.60p 890.40p 878.20p 878.20p 964979
18/10/2024 887.40p 891.20p 880.60p 885.40p 1457476
17/10/2024 882.80p 893.20p 879.80p 890.60p 1809078
16/10/2024 882.00p 882.80p 873.80p 882.80p 3728229
15/10/2024 881.00p 894.00p 877.40p 877.80p 1751397
14/10/2024 869.20p 877.00p 865.60p 877.00p 623075
11/10/2024 862.00p 869.60p 859.00p 869.60p 603249
10/10/2024 862.60p 866.00p 858.40p 860.40p 11280379
09/10/2024 860.00p 861.80p 856.20p 860.00p 1304861
08/10/2024 850.60p 860.00p 846.80p 856.80p 1410212
07/10/2024 852.20p 853.00p 842.68p 852.80p 1067028
04/10/2024 848.00p 854.10p 843.20p 846.40p 1124164
03/10/2024 863.20p 865.20p 847.20p 847.60p 1459228
02/10/2024 868.40p 870.80p 856.40p 859.40p 1305249
01/10/2024 871.20p 876.40p 863.40p 867.60p 1128181
30/09/2024 871.20p 877.40p 860.60p 867.80p 2315748
27/09/2024 877.00p 880.60p 869.00p 873.60p 1926822
26/09/2024 897.00p 899.00p 877.00p 877.00p 1391434
25/09/2024 880.00p 888.20p 875.80p 888.20p 1192340
24/09/2024 890.60p 895.20p 876.00p 884.00p 1154616
23/09/2024 875.80p 887.80p 872.40p 885.20p 1309823
20/09/2024 880.40p 885.20p 874.00p 874.80p 3688558
19/09/2024 876.60p 886.20p 869.20p 885.00p 5024742
18/09/2024 883.00p 886.80p 869.60p 869.60p 1011395
17/09/2024 882.60p 887.20p 879.00p 883.80p 1810826
16/09/2024 873.60p 888.58p 871.40p 877.60p 1036634
13/09/2024 862.40p 872.00p 860.20p 872.00p 1915944
12/09/2024 863.40p 866.80p 860.40p 861.60p 2536787
11/09/2024 860.40p 863.80p 851.40p 855.20p 2045783
10/09/2024 855.80p 866.00p 855.80p 859.80p 1159436
09/09/2024 864.00p 865.20p 858.80p 859.80p 1191642
06/09/2024 866.00p 867.60p 855.40p 857.20p 1648742
05/09/2024 859.20p 868.80p 859.20p 866.00p 1534938
04/09/2024 858.20p 864.40p 856.20p 862.80p 2756585
03/09/2024 878.00p 880.20p 865.00p 869.00p 3119441
30/08/2024 849.60p 854.80p 845.40p 851.00p 3857172
29/08/2024 842.20p 850.40p 839.20p 849.00p 5378707
28/08/2024 846.40p 850.80p 842.20p 845.60p 1418866
27/08/2024 842.80p 849.40p 841.00p 843.20p 1122818
23/08/2024 840.00p 845.40p 836.80p 844.00p 1165273
22/08/2024 830.40p 840.00p 830.40p 840.00p 1612602
21/08/2024 824.00p 831.40p 822.40p 831.40p 3843831
20/08/2024 829.60p 834.80p 821.20p 821.20p 687119
19/08/2024 823.60p 833.20p 823.00p 828.80p 1537617
16/08/2024 815.40p 832.40p 814.80p 825.80p 1646577
15/08/2024 809.00p 816.20p 804.00p 813.00p 3363276
14/08/2024 804.00p 810.60p 801.60p 810.60p 980652
13/08/2024 799.40p 801.60p 790.20p 798.20p 790932
12/08/2024 796.20p 798.40p 790.80p 797.80p 12808236
09/08/2024 792.00p 795.80p 789.80p 791.40p 1548089
08/08/2024 785.40p 794.40p 774.55p 794.40p 972667
07/08/2024 794.80p 796.80p 785.40p 789.40p 2197732
06/08/2024 793.40p 793.40p 779.60p 788.20p 2733716
05/08/2024 776.00p 789.60p 765.60p 789.60p 2741745
02/08/2024 800.60p 804.00p 784.60p 791.60p 1843768
01/08/2024 816.80p 821.00p 810.60p 810.80p 820839
31/07/2024 815.40p 820.40p 813.80p 815.60p 1560124
30/07/2024 799.00p 814.20p 798.00p 811.20p 1383587
29/07/2024 799.00p 807.00p 794.60p 800.40p 1202508
26/07/2024 789.60p 798.60p 787.40p 794.20p 1156515
25/07/2024 798.40p 804.60p 793.40p 794.00p 1162570
24/07/2024 800.00p 806.60p 794.18p 806.60p 1623959
23/07/2024 800.60p 806.40p 795.40p 803.60p 1027069
22/07/2024 804.60p 810.60p 797.00p 803.20p 1830212
19/07/2024 800.40p 805.80p 796.80p 802.20p 1602880
18/07/2024 815.60p 821.80p 800.20p 801.60p 1631836
17/07/2024 820.00p 821.40p 812.60p 814.20p 2317042
16/07/2024 821.20p 825.20p 818.00p 822.60p 1895933
15/07/2024 818.20p 827.60p 817.00p 825.60p 6318358
12/07/2024 816.60p 826.60p 813.60p 822.20p 1826734
11/07/2024 814.80p 817.00p 809.40p 814.20p 2149784
10/07/2024 811.40p 814.40p 806.00p 811.80p 11126783
09/07/2024 806.00p 809.40p 801.40p 807.40p 7748875
08/07/2024 808.00p 816.40p 802.60p 805.60p 1431554
05/07/2024 804.00p 816.80p 795.40p 810.80p 4978262
04/07/2024 803.00p 808.20p 797.80p 800.40p 1394235
03/07/2024 811.40p 814.40p 801.60p 802.40p 15238213
02/07/2024 796.20p 804.00p 794.40p 802.80p 2722906
01/07/2024 803.40p 809.40p 796.80p 796.80p 1678408
28/06/2024 812.00p 813.00p 799.60p 801.20p 1910187
27/06/2024 807.80p 814.60p 807.60p 811.60p 1785686
26/06/2024 801.00p 802.80p 791.80p 802.80p 9418258
25/06/2024 799.80p 809.60p 794.80p 796.60p 3005452
24/06/2024 814.00p 816.20p 804.60p 804.60p 3699240
21/06/2024 818.80p 822.20p 811.40p 812.00p 4034417
20/06/2024 811.00p 824.20p 810.20p 820.00p 1550089
19/06/2024 812.40p 817.20p 810.20p 813.60p 1350797
18/06/2024 814.60p 820.80p 812.40p 814.80p 2336364
17/06/2024 822.40p 823.40p 811.00p 811.00p 2767315
14/06/2024 825.40p 827.60p 814.20p 819.00p 2211772
13/06/2024 827.40p 833.00p 817.60p 825.40p 6508037

*Close Price adjusted for both dividends and splits