Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/06/2018 420.10p 425.00p 418.30p 420.70p 5487054
14/06/2018 420.40p 423.60p 416.90p 422.10p 3210639
13/06/2018 420.50p 426.00p 417.80p 422.50p 6222851
12/06/2018 424.80p 427.70p 419.20p 422.50p 5388801
11/06/2018 420.00p 431.30p 413.60p 425.00p 9772997
08/06/2018 390.00p 417.00p 384.90p 417.00p 11521156
07/06/2018 363.30p 388.60p 361.20p 385.00p 7606647
06/06/2018 353.20p 358.00p 351.50p 354.00p 13667436
05/06/2018 359.80p 361.40p 352.20p 353.60p 4063769
04/06/2018 354.10p 362.00p 354.10p 359.70p 5052572
01/06/2018 352.60p 361.50p 352.00p 354.10p 3507398
31/05/2018 352.00p 357.40p 351.10p 352.60p 4956369
30/05/2018 362.70p 365.20p 349.30p 351.20p 6146100
29/05/2018 371.30p 371.30p 362.80p 364.40p 5277743
25/05/2018 374.60p 375.50p 371.00p 373.00p 4914429
24/05/2018 379.40p 379.70p 374.00p 374.00p 3720392
23/05/2018 380.90p 382.70p 376.70p 378.40p 4139490
22/05/2018 382.50p 383.97p 379.80p 380.80p 2344496
21/05/2018 376.60p 385.80p 375.69p 381.30p 2458220
18/05/2018 379.10p 381.90p 375.10p 377.10p 2079629
17/05/2018 372.70p 378.50p 371.70p 378.50p 3252847
16/05/2018 372.90p 376.80p 369.40p 371.50p 3085069
15/05/2018 377.00p 379.40p 370.70p 371.90p 3064459
14/05/2018 382.00p 384.51p 378.80p 379.40p 3340272
11/05/2018 376.70p 388.60p 376.00p 380.10p 6090627
10/05/2018 372.90p 374.00p 369.60p 370.70p 2715002
09/05/2018 379.00p 379.98p 369.90p 370.00p 4407738
08/05/2018 373.70p 378.90p 373.00p 376.00p 3625763
04/05/2018 371.30p 375.20p 367.90p 372.70p 12550251
03/05/2018 359.90p 370.20p 359.90p 369.20p 4781539
02/05/2018 355.10p 363.00p 355.10p 362.30p 4230492
01/05/2018 352.60p 361.10p 351.40p 351.40p 1913107
30/04/2018 351.60p 353.80p 348.92p 353.00p 2292778
27/04/2018 345.30p 352.10p 342.90p 350.60p 3219231
26/04/2018 342.00p 346.60p 339.80p 344.40p 3175150
25/04/2018 345.10p 347.20p 340.20p 341.80p 6854118
24/04/2018 347.00p 350.00p 345.00p 345.70p 2426912
23/04/2018 346.20p 346.20p 343.40p 345.50p 3060596
20/04/2018 344.10p 345.40p 340.80p 343.00p 3628869
19/04/2018 337.70p 347.20p 337.70p 342.70p 4109406
18/04/2018 340.90p 340.90p 334.10p 338.50p 4364567
17/04/2018 339.00p 340.00p 333.50p 339.00p 3931574
16/04/2018 341.10p 346.89p 338.20p 340.10p 2111185
13/04/2018 341.90p 345.40p 338.40p 338.90p 3364652
12/04/2018 349.40p 349.40p 336.20p 339.20p 11880887
11/04/2018 351.50p 357.50p 351.00p 356.50p 3348514
10/04/2018 346.90p 353.10p 346.40p 353.10p 2687513
09/04/2018 346.90p 350.60p 346.00p 348.80p 2092568
06/04/2018 349.00p 349.00p 344.10p 347.10p 2788877
05/04/2018 347.30p 349.80p 343.40p 348.90p 2671052
04/04/2018 344.50p 347.20p 342.30p 343.10p 5117859
03/04/2018 349.00p 350.50p 343.00p 345.50p 2930891
29/03/2018 349.00p 354.40p 348.00p 350.60p 4380948
28/03/2018 340.80p 349.50p 336.60p 349.50p 3966145
27/03/2018 340.00p 341.70p 338.20p 341.40p 2304089
26/03/2018 341.40p 341.40p 335.40p 338.00p 2271180
23/03/2018 333.80p 340.50p 328.90p 340.20p 4488580
22/03/2018 338.40p 339.30p 333.10p 334.80p 3895648
21/03/2018 348.00p 350.00p 337.10p 338.90p 3889488
20/03/2018 354.50p 355.00p 346.50p 347.30p 5256443
19/03/2018 351.40p 357.50p 348.60p 354.30p 5695992
16/03/2018 361.80p 361.80p 349.40p 350.40p 10826029
15/03/2018 385.50p 387.10p 359.30p 360.60p 10954243
14/03/2018 387.50p 392.80p 384.80p 385.50p 3067374
13/03/2018 392.70p 392.70p 387.30p 389.90p 8670009
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

*Close Price adjusted for both dividends and splits