Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2018 393.20p 398.80p 391.30p 393.00p 11021381
09/03/2018 390.90p 399.50p 388.50p 391.90p 3727896
08/03/2018 387.90p 396.00p 386.40p 392.10p 3628773
07/03/2018 378.60p 387.50p 378.60p 387.50p 6504492
06/03/2018 379.10p 381.10p 375.60p 380.00p 3320757
05/03/2018 373.70p 379.40p 370.30p 376.40p 6076028
02/03/2018 368.10p 376.80p 367.90p 371.70p 7545714
01/03/2018 364.10p 368.80p 362.00p 368.50p 4765508
28/02/2018 364.90p 366.50p 361.90p 365.00p 4330906
27/02/2018 369.50p 369.50p 363.80p 365.60p 2383148
26/02/2018 364.00p 371.00p 363.70p 366.00p 3487002
23/02/2018 356.50p 363.10p 355.70p 362.50p 4037564
22/02/2018 361.00p 361.10p 354.80p 357.10p 7521841
21/02/2018 364.10p 364.30p 361.10p 363.50p 4670884
20/02/2018 364.00p 364.80p 360.00p 364.70p 4332676
19/02/2018 369.00p 370.70p 361.20p 362.80p 2673533
16/02/2018 368.10p 370.30p 365.80p 368.80p 2174611
15/02/2018 363.80p 368.10p 356.50p 366.40p 4441135
14/02/2018 364.20p 370.30p 362.10p 363.00p 7668572
13/02/2018 360.00p 364.20p 359.40p 363.10p 2776028
12/02/2018 357.80p 360.40p 355.90p 360.20p 2563022
09/02/2018 359.20p 359.20p 352.60p 355.90p 3230749
08/02/2018 364.10p 368.40p 356.20p 358.00p 4789790
07/02/2018 359.00p 364.30p 355.10p 362.90p 5482859
06/02/2018 356.50p 360.60p 354.30p 356.00p 6226648
05/02/2018 363.60p 366.90p 361.20p 364.30p 4477568
02/02/2018 365.00p 375.50p 363.90p 364.20p 5713394
01/02/2018 361.80p 361.90p 357.50p 360.90p 3052032
31/01/2018 351.50p 368.80p 350.90p 360.10p 5210173
30/01/2018 354.70p 358.00p 348.70p 351.00p 2440403
29/01/2018 355.20p 360.10p 354.95p 356.60p 2675641
26/01/2018 350.20p 356.60p 348.10p 355.30p 2368822
25/01/2018 345.50p 351.80p 343.40p 350.00p 3529509
24/01/2018 345.50p 348.80p 343.00p 346.00p 2664916
23/01/2018 352.10p 352.10p 341.50p 344.90p 4264705
22/01/2018 348.80p 357.70p 347.10p 353.80p 3085342
19/01/2018 347.00p 352.90p 345.30p 349.90p 2184632
18/01/2018 353.50p 355.30p 345.10p 346.90p 2750387
17/01/2018 355.80p 357.30p 351.30p 355.00p 2306916
16/01/2018 349.20p 357.60p 348.90p 356.80p 2990592
15/01/2018 354.30p 355.00p 349.20p 350.00p 3280114
12/01/2018 352.00p 356.30p 345.20p 355.00p 3446189
11/01/2018 346.40p 356.40p 346.30p 352.70p 3691994
10/01/2018 353.30p 353.30p 345.00p 346.40p 3629792
09/01/2018 356.60p 356.60p 347.90p 352.50p 3735921
08/01/2018 356.00p 359.30p 354.30p 355.10p 2775398
05/01/2018 358.00p 359.00p 354.30p 356.40p 3486826
04/01/2018 359.40p 359.80p 357.00p 358.30p 2645722
03/01/2018 354.00p 358.50p 351.50p 358.40p 2314397
02/01/2018 351.60p 358.70p 351.60p 353.00p 2920737
29/12/2017 353.50p 356.20p 352.80p 352.80p 1049421
28/12/2017 355.00p 357.20p 353.80p 354.90p 1642913
27/12/2017 352.70p 356.00p 351.40p 354.70p 2123564
22/12/2017 345.10p 352.10p 345.00p 352.10p 703671
21/12/2017 344.00p 347.30p 343.20p 345.30p 2792631
20/12/2017 348.90p 350.60p 344.70p 345.00p 2216489
19/12/2017 352.70p 357.70p 349.30p 350.60p 3114968
18/12/2017 347.90p 354.40p 347.30p 353.50p 2760565
15/12/2017 348.80p 349.90p 344.50p 347.00p 4119870
14/12/2017 348.30p 350.60p 346.50p 348.30p 3947894
13/12/2017 345.10p 350.10p 342.60p 348.20p 4060418
12/12/2017 345.40p 345.40p 340.50p 343.10p 2924014
11/12/2017 342.60p 346.40p 341.40p 344.10p 2500325
08/12/2017 337.60p 342.60p 337.50p 342.60p 2815661
07/12/2017 339.30p 341.50p 334.50p 338.00p 4932829
06/12/2017 338.70p 342.40p 337.00p 338.30p 3360349
05/12/2017 336.40p 338.70p 334.50p 338.70p 4461336
04/12/2017 337.70p 339.20p 332.90p 336.70p 3071112
01/12/2017 337.20p 342.60p 335.50p 335.80p 4238595
30/11/2017 337.50p 340.80p 334.60p 336.30p 5502470
29/11/2017 334.10p 341.20p 331.40p 337.50p 4384588
28/11/2017 331.10p 335.50p 330.00p 334.60p 3579491
27/11/2017 333.10p 333.10p 326.50p 331.80p 3330043
24/11/2017 330.00p 333.30p 328.50p 332.30p 3704048
23/11/2017 332.00p 332.00p 326.60p 328.90p 1463840
22/11/2017 327.00p 331.90p 323.70p 331.20p 2805273
21/11/2017 323.10p 329.50p 320.80p 328.60p 4064883
20/11/2017 321.20p 324.90p 317.30p 323.40p 2987708
17/11/2017 320.00p 320.40p 316.60p 320.30p 3491004
16/11/2017 320.70p 323.30p 318.60p 320.40p 4575145
15/11/2017 320.00p 321.00p 313.00p 319.00p 3553146
14/11/2017 322.30p 324.10p 318.50p 320.50p 4366334
13/11/2017 330.00p 334.20p 321.10p 321.50p 4863690
10/11/2017 336.20p 350.72p 331.70p 332.40p 7849293
09/11/2017 379.00p 388.20p 329.40p 335.10p 10887629
08/11/2017 343.00p 354.10p 339.64p 352.30p 5877460
07/11/2017 344.90p 346.43p 338.90p 342.50p 4531775
06/11/2017 349.60p 349.60p 344.20p 345.60p 4454290
03/11/2017 344.10p 350.03p 342.20p 348.70p 5697371
02/11/2017 340.20p 344.20p 339.10p 343.40p 3264997
01/11/2017 341.70p 343.90p 340.60p 341.50p 5075879
31/10/2017 343.90p 344.50p 341.70p 342.50p 3046870
30/10/2017 340.20p 344.70p 338.60p 344.00p 6150038
27/10/2017 351.40p 351.50p 342.30p 343.00p 6143530
26/10/2017 360.10p 362.90p 340.60p 352.20p 8318571
25/10/2017 359.50p 362.80p 357.00p 359.60p 3465024
24/10/2017 360.60p 363.00p 358.40p 359.40p 4089967
23/10/2017 361.90p 363.50p 355.70p 361.90p 3185239
20/10/2017 361.70p 362.20p 356.60p 362.20p 3509493
19/10/2017 364.30p 365.50p 358.10p 362.00p 4115823
18/10/2017 361.90p 365.80p 361.70p 364.00p 2441543
17/10/2017 367.30p 367.30p 358.00p 362.40p 5115532
16/10/2017 372.60p 374.10p 364.20p 365.20p 6167509
13/10/2017 368.20p 373.30p 365.20p 371.90p 3031948
12/10/2017 367.60p 369.60p 364.80p 368.70p 2736731
11/10/2017 365.00p 369.50p 360.80p 365.80p 4382239
10/10/2017 368.10p 373.20p 365.30p 366.70p 3140260
09/10/2017 376.90p 376.90p 363.60p 367.30p 5353570
06/10/2017 375.90p 378.40p 372.60p 375.90p 3222314
05/10/2017 375.60p 379.00p 369.80p 377.50p 4963095
04/10/2017 390.00p 391.50p 377.00p 379.60p 5277772
03/10/2017 395.50p 397.50p 388.90p 389.40p 2608423
02/10/2017 391.80p 396.50p 391.80p 395.10p 1685614
29/09/2017 394.90p 394.90p 391.50p 392.50p 2561496
28/09/2017 388.80p 395.20p 388.80p 393.00p 2875305
27/09/2017 384.50p 387.90p 383.90p 387.70p 4422539
26/09/2017 384.00p 386.10p 378.40p 385.40p 4739046
25/09/2017 379.00p 385.10p 378.30p 384.00p 2632978
22/09/2017 374.20p 380.40p 370.10p 380.00p 4248952
21/09/2017 380.00p 381.00p 370.30p 374.20p 4724616
20/09/2017 365.00p 376.40p 364.00p 376.00p 3221271
19/09/2017 361.20p 366.30p 359.50p 363.90p 2092092
18/09/2017 358.80p 361.70p 358.50p 360.60p 1472780
15/09/2017 364.90p 365.00p 356.20p 357.10p 3438242
14/09/2017 363.00p 372.80p 362.30p 367.40p 3160137
13/09/2017 360.00p 361.50p 356.00p 358.90p 2247070
12/09/2017 365.10p 365.50p 361.00p 361.00p 1604739
11/09/2017 362.90p 365.60p 362.20p 362.60p 2144192
08/09/2017 361.20p 365.00p 357.60p 363.60p 2303619
07/09/2017 357.50p 363.60p 357.50p 360.30p 1803383
06/09/2017 358.90p 361.90p 356.60p 358.20p 3640198
05/09/2017 352.60p 360.20p 352.60p 359.00p 2273632
04/09/2017 356.10p 356.10p 351.40p 352.90p 1079624
01/09/2017 352.20p 357.50p 352.20p 355.40p 1699853
31/08/2017 346.10p 354.80p 340.00p 353.40p 4894395
30/08/2017 346.50p 352.00p 343.90p 350.00p 5056325
29/08/2017 341.50p 344.80p 339.20p 342.50p 1920879
25/08/2017 343.10p 346.60p 343.10p 344.20p 2550372
24/08/2017 341.10p 344.50p 337.30p 342.40p 6815354
23/08/2017 358.30p 359.00p 338.90p 338.90p 4181950
22/08/2017 356.30p 359.90p 355.10p 355.80p 1508847
21/08/2017 356.30p 357.90p 352.70p 356.20p 1620781
18/08/2017 358.50p 359.50p 355.50p 355.50p 2642389
17/08/2017 359.80p 362.70p 357.20p 358.50p 2726814
16/08/2017 358.10p 360.00p 355.90p 359.20p 4103623
15/08/2017 361.90p 363.00p 354.30p 358.80p 4233661
14/08/2017 355.00p 360.10p 353.20p 359.80p 2553140
11/08/2017 358.70p 359.20p 349.60p 352.70p 3417634
10/08/2017 367.60p 367.70p 361.60p 362.60p 2347606
09/08/2017 365.90p 367.80p 364.60p 365.70p 1695814
08/08/2017 368.30p 370.20p 367.20p 367.80p 3094979
07/08/2017 370.00p 370.00p 366.80p 367.50p 1894964
04/08/2017 368.90p 369.90p 363.80p 369.50p 1415480
03/08/2017 362.60p 371.10p 362.60p 369.50p 2334520
02/08/2017 378.60p 379.10p 360.20p 364.80p 5218741
01/08/2017 382.90p 384.90p 380.90p 383.00p 2794812
31/07/2017 380.50p 383.40p 379.20p 382.70p 3441354
28/07/2017 379.40p 382.20p 377.20p 378.50p 2594798
27/07/2017 381.30p 384.00p 380.00p 382.80p 2005478
26/07/2017 375.30p 382.20p 373.50p 380.90p 2437049
25/07/2017 372.80p 376.90p 372.20p 374.10p 1600471
24/07/2017 379.50p 379.50p 373.30p 374.30p 2122547
21/07/2017 378.40p 382.60p 374.80p 380.00p 3411338
20/07/2017 375.30p 379.00p 372.60p 378.10p 2168029
19/07/2017 376.40p 376.40p 370.50p 375.00p 1729541
18/07/2017 366.10p 375.40p 364.30p 374.00p 3293836
17/07/2017 364.00p 366.30p 362.40p 365.90p 3142186
14/07/2017 362.60p 363.10p 357.80p 363.10p 2469405
13/07/2017 364.90p 364.90p 360.10p 362.50p 3770879
12/07/2017 365.20p 367.90p 362.60p 363.60p 2699597
11/07/2017 369.50p 371.90p 361.50p 366.40p 3174217
10/07/2017 372.30p 374.70p 368.10p 369.00p 2667043
07/07/2017 370.50p 371.70p 368.50p 371.70p 2543604
06/07/2017 381.40p 381.40p 369.10p 369.90p 3186742
05/07/2017 372.20p 382.10p 372.20p 380.10p 2976634
04/07/2017 371.70p 375.80p 367.90p 373.60p 2156494
03/07/2017 381.20p 381.50p 371.50p 372.70p 4753493
30/06/2017 375.00p 384.00p 375.00p 380.00p 3012841
29/06/2017 384.80p 387.40p 375.00p 375.60p 2926081
28/06/2017 377.50p 385.40p 369.90p 381.20p 2925159
27/06/2017 388.40p 389.40p 377.50p 378.40p 2772236
26/06/2017 389.10p 391.20p 386.80p 389.80p 2821003
23/06/2017 384.20p 389.40p 381.60p 388.00p 2656393
22/06/2017 389.60p 390.20p 382.50p 384.10p 3516799
21/06/2017 394.40p 394.40p 382.20p 388.60p 3101537
20/06/2017 398.50p 400.70p 394.40p 395.00p 3537828
19/06/2017 401.80p 403.00p 395.80p 399.20p 1896329
16/06/2017 400.00p 402.30p 397.70p 400.00p 5655500
15/06/2017 405.00p 407.10p 391.20p 399.70p 4593057
14/06/2017 408.00p 409.30p 399.20p 406.80p 4249770
13/06/2017 407.30p 409.00p 401.90p 407.10p 3664263
12/06/2017 414.00p 414.90p 395.60p 405.60p 9107422
09/06/2017 414.00p 421.60p 405.50p 420.00p 10898527
08/06/2017 422.30p 434.80p 405.30p 418.50p 9308478
07/06/2017 426.40p 438.60p 426.07p 431.70p 4294019
06/06/2017 435.10p 437.92p 425.30p 426.60p 3660179
05/06/2017 436.90p 439.30p 433.80p 435.50p 2226091
02/06/2017 437.90p 439.50p 432.41p 435.90p 2957512
01/06/2017 423.60p 445.00p 423.30p 435.00p 9567703
31/05/2017 415.50p 419.24p 412.20p 416.10p 4257858

*Close Price adjusted for both dividends and splits