Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/06/2024 825.40p 827.60p 814.20p 819.00p 2211772
13/06/2024 827.40p 833.00p 817.60p 825.40p 6508037
12/06/2024 816.60p 827.20p 806.00p 827.20p 19065630
11/06/2024 829.60p 834.20p 814.20p 814.20p 8465341
10/06/2024 821.60p 823.60p 814.80p 823.60p 1648159
07/06/2024 829.20p 831.80p 819.00p 819.00p 6678014
06/06/2024 827.40p 835.00p 820.40p 829.60p 5374424
05/06/2024 829.20p 830.40p 811.60p 822.20p 2714859
04/06/2024 826.80p 834.40p 820.80p 825.80p 3148733
03/06/2024 830.00p 833.80p 816.32p 827.40p 6407874
31/05/2024 829.40p 832.80p 802.80p 816.20p 13492495
30/05/2024 741.00p 849.00p 741.00p 825.00p 5659473
29/05/2024 729.60p 735.20p 725.60p 730.60p 2003761
28/05/2024 749.60p 753.80p 732.20p 732.20p 1359163
24/05/2024 741.60p 747.80p 741.60p 747.80p 10676
23/05/2024 741.60p 753.80p 739.40p 749.60p 1578836
22/05/2024 726.00p 744.40p 720.80p 741.40p 4812621
21/05/2024 724.60p 728.60p 720.00p 726.60p 1893616
20/05/2024 729.40p 732.40p 725.00p 727.60p 1759811
17/05/2024 734.20p 738.60p 715.00p 730.00p 2742542
16/05/2024 756.00p 760.20p 752.40p 755.00p 5357026
15/05/2024 757.40p 764.00p 751.80p 755.80p 1728855
14/05/2024 744.00p 757.57p 740.20p 755.80p 1346543
13/05/2024 748.20p 753.00p 744.40p 745.40p 1109148
10/05/2024 749.20p 750.80p 737.80p 748.20p 1354716
09/05/2024 742.00p 751.40p 742.00p 748.20p 1275351
08/05/2024 735.80p 748.80p 733.80p 743.40p 1727778
07/05/2024 731.00p 737.80p 730.60p 735.80p 2317391
03/05/2024 719.40p 731.40p 718.20p 723.00p 1246628
02/05/2024 701.40p 715.60p 701.40p 715.60p 1836855
01/05/2024 694.40p 702.20p 692.80p 702.20p 3189256
30/04/2024 696.60p 705.60p 696.60p 698.40p 2290599
29/04/2024 697.40p 702.00p 692.00p 696.60p 1604690
26/04/2024 693.40p 698.20p 689.80p 695.40p 1116375
25/04/2024 690.20p 692.80p 683.80p 688.60p 1702389
24/04/2024 695.80p 698.20p 691.60p 693.20p 1255381
23/04/2024 684.80p 695.20p 684.60p 695.00p 1268708
22/04/2024 674.80p 685.00p 674.25p 679.80p 2254900
19/04/2024 673.40p 676.80p 667.00p 668.60p 1453107
18/04/2024 677.00p 678.80p 672.40p 676.60p 1717169
17/04/2024 671.00p 679.00p 670.20p 675.00p 1352598
16/04/2024 677.80p 679.20p 666.00p 676.20p 1833440
15/04/2024 688.80p 701.40p 684.60p 693.20p 2093959
12/04/2024 702.00p 704.20p 685.40p 687.40p 1861832
11/04/2024 689.20p 692.60p 684.40p 691.80p 2747530
10/04/2024 693.40p 696.20p 679.20p 689.40p 1001078
09/04/2024 689.00p 692.00p 684.00p 689.60p 1779769
08/04/2024 696.80p 696.80p 688.80p 693.20p 1383344
05/04/2024 690.80p 697.40p 687.60p 697.40p 1507892
04/04/2024 702.20p 708.20p 695.60p 700.80p 2019155
03/04/2024 691.80p 702.80p 691.80p 701.20p 1878469
02/04/2024 701.80p 714.30p 689.92p 692.40p 2038939
28/03/2024 702.60p 705.00p 694.40p 700.20p 1737708
27/03/2024 700.00p 705.20p 695.60p 700.00p 1980473
26/03/2024 739.60p 743.40p 701.20p 705.60p 2434266
25/03/2024 762.00p 762.00p 740.00p 742.20p 1367341
22/03/2024 763.40p 768.40p 760.40p 762.40p 1311822
21/03/2024 751.00p 763.60p 746.60p 763.20p 1229782
20/03/2024 753.20p 753.20p 747.40p 742.00p 1892554
19/03/2024 753.20p 755.80p 746.20p 747.40p 2067849
18/03/2024 754.40p 759.20p 752.80p 755.00p 1546832
15/03/2024 750.20p 758.40p 750.00p 755.00p 6421135
14/03/2024 749.00p 754.60p 744.60p 753.00p 1586531
13/03/2024 755.60p 756.40p 746.20p 748.60p 4184987
12/03/2024 755.20p 757.00p 748.40p 755.20p 1344134
11/03/2024 734.80p 748.00p 732.80p 748.00p 2362178
08/03/2024 736.80p 741.00p 730.20p 741.00p 1858458
07/03/2024 729.40p 741.00p 723.76p 733.80p 7265794
06/03/2024 733.00p 738.60p 730.80p 731.00p 1456146
05/03/2024 732.60p 742.80p 729.40p 732.00p 955051
04/03/2024 742.80p 742.80p 734.00p 736.80p 1454766
01/03/2024 746.40p 748.20p 733.60p 747.40p 1336825
29/02/2024 741.80p 748.20p 739.60p 740.40p 3517318
28/02/2024 738.20p 743.60p 731.80p 742.80p 2249630
27/02/2024 735.20p 743.40p 733.20p 738.00p 2745499
26/02/2024 732.60p 742.80p 732.60p 736.40p 1390237
23/02/2024 726.20p 734.60p 718.60p 734.60p 3185688
22/02/2024 734.00p 735.40p 726.40p 726.40p 3066228
21/02/2024 721.00p 726.80p 721.00p 726.80p 1456187
20/02/2024 726.80p 735.80p 719.00p 722.80p 1256757
19/02/2024 719.40p 729.00p 715.40p 726.40p 3447964
16/02/2024 715.00p 723.80p 713.40p 721.60p 2363022
15/02/2024 719.00p 719.00p 710.80p 712.20p 1596866
14/02/2024 709.80p 718.00p 708.60p 712.80p 1169095
13/02/2024 721.80p 730.60p 702.80p 704.40p 1541382
12/02/2024 715.00p 726.00p 714.91p 725.60p 3046761
09/02/2024 717.60p 722.40p 707.80p 712.80p 2064793
08/02/2024 726.20p 728.80p 718.00p 720.40p 3796308
07/02/2024 727.00p 730.20p 724.20p 726.80p 1358705
06/02/2024 731.60p 735.00p 724.80p 730.80p 1143406
05/02/2024 735.40p 738.80p 728.40p 728.40p 1405976
02/02/2024 737.20p 740.80p 727.80p 732.00p 908319
01/02/2024 726.20p 733.40p 725.20p 731.20p 3245827
31/01/2024 735.40p 739.00p 728.80p 728.80p 2362677
30/01/2024 724.60p 740.40p 724.20p 738.00p 2027290
29/01/2024 738.40p 741.20p 720.60p 720.60p 7354506
26/01/2024 731.20p 743.00p 728.40p 741.80p 3652383
25/01/2024 725.60p 732.80p 719.40p 730.00p 1810259
24/01/2024 725.00p 735.60p 725.00p 730.40p 1709949
23/01/2024 735.00p 735.21p 725.20p 726.20p 1590424
22/01/2024 720.00p 734.60p 715.20p 733.60p 1856802
19/01/2024 717.40p 719.20p 711.80p 712.80p 3371870
18/01/2024 705.80p 710.40p 702.40p 710.20p 2438690
17/01/2024 699.40p 703.40p 695.80p 702.60p 1665085
16/01/2024 702.60p 708.80p 697.20p 705.60p 1754808
15/01/2024 708.40p 709.20p 703.00p 707.60p 875092
12/01/2024 701.40p 709.80p 697.40p 704.60p 1057716
11/01/2024 714.00p 716.60p 698.00p 698.00p 1546327
10/01/2024 711.80p 716.00p 703.40p 710.00p 1129812
09/01/2024 706.20p 711.00p 700.80p 709.20p 1340119
08/01/2024 687.20p 706.00p 687.20p 705.00p 1217379
05/01/2024 691.20p 693.40p 685.80p 691.80p 1632006
04/01/2024 693.20p 700.00p 688.20p 695.40p 833877
03/01/2024 699.40p 705.00p 696.60p 697.20p 1512630
02/01/2024 720.20p 723.60p 700.00p 703.00p 2039378
29/12/2023 720.00p 723.00p 717.00p 721.40p 655245
28/12/2023 724.60p 725.80p 715.80p 718.00p 841098
27/12/2023 724.20p 729.40p 716.80p 720.40p 823635
22/12/2023 716.20p 725.60p 715.44p 722.20p 653009
21/12/2023 715.20p 719.00p 714.80p 717.40p 897706
20/12/2023 715.80p 718.40p 709.80p 717.60p 4785655
19/12/2023 705.00p 710.80p 703.80p 710.80p 1164884
18/12/2023 696.20p 704.20p 691.40p 701.40p 1722178
15/12/2023 727.20p 731.60p 696.40p 697.20p 6715540
14/12/2023 741.60p 747.00p 728.00p 730.60p 2663678
13/12/2023 748.60p 752.60p 727.40p 731.40p 2991253
12/12/2023 746.00p 750.60p 741.80p 745.40p 3308739
11/12/2023 740.20p 744.00p 735.80p 742.60p 2107875
08/12/2023 741.40p 746.20p 738.00p 738.00p 2397243
07/12/2023 735.00p 743.00p 723.40p 741.60p 2194691
06/12/2023 732.20p 738.80p 728.40p 737.00p 2283007
05/12/2023 720.00p 728.20p 717.80p 728.20p 1362047
04/12/2023 719.40p 727.80p 715.60p 721.40p 1926407
01/12/2023 724.00p 728.40p 721.20p 721.40p 1830887
30/11/2023 720.00p 725.09p 716.20p 724.80p 5977753
29/11/2023 714.00p 720.80p 711.60p 718.20p 2421133
28/11/2023 709.60p 714.40p 702.00p 711.20p 2734279
27/11/2023 703.20p 713.00p 703.20p 709.80p 1773112
24/11/2023 703.00p 703.00p 696.00p 700.60p 1388527
23/11/2023 700.20p 706.00p 694.60p 704.40p 2495940
22/11/2023 709.60p 714.80p 700.40p 711.80p 1859074
21/11/2023 707.40p 710.00p 702.40p 705.00p 1491418
20/11/2023 708.20p 713.00p 705.60p 707.20p 1677028
17/11/2023 703.20p 710.00p 691.20p 706.80p 2336586
16/11/2023 703.60p 710.60p 700.80p 701.40p 1712463
15/11/2023 709.40p 715.60p 705.00p 705.60p 1944431
14/11/2023 702.00p 710.60p 692.20p 705.00p 2971508
13/11/2023 686.20p 699.20p 683.00p 699.20p 2032104
10/11/2023 683.20p 694.00p 675.20p 682.00p 2832150
09/11/2023 648.20p 697.20p 646.00p 689.20p 3290739
08/11/2023 627.60p 638.60p 626.20p 635.40p 1900950
07/11/2023 618.40p 628.80p 616.60p 628.40p 1907053
06/11/2023 627.20p 627.40p 611.40p 618.00p 1917300
03/11/2023 630.20p 634.00p 622.80p 625.20p 1774457
02/11/2023 621.00p 639.60p 620.60p 625.00p 3171308
01/11/2023 623.80p 624.80p 611.60p 619.00p 2152007
31/10/2023 618.60p 624.40p 613.00p 621.20p 4789743
30/10/2023 610.00p 617.40p 605.00p 613.80p 2551401
27/10/2023 604.80p 608.20p 599.40p 601.60p 1629499
26/10/2023 604.80p 608.80p 601.20p 604.00p 2710065
25/10/2023 602.20p 613.80p 598.60p 608.40p 1720857
24/10/2023 607.80p 608.40p 597.80p 601.80p 2919500
23/10/2023 600.00p 607.60p 594.00p 604.40p 2571949
20/10/2023 608.80p 609.80p 596.40p 597.20p 2218436
19/10/2023 629.60p 629.60p 611.40p 611.40p 1839201
18/10/2023 638.40p 642.00p 630.80p 630.80p 1232625
17/10/2023 635.00p 642.80p 632.60p 640.20p 2071306
16/10/2023 636.00p 639.80p 630.00p 637.20p 1245462
13/10/2023 645.00p 646.80p 634.80p 636.80p 1347491
12/10/2023 647.00p 651.00p 641.00p 645.00p 1253596
11/10/2023 637.40p 646.40p 636.00p 645.40p 2022955
10/10/2023 633.80p 642.20p 633.40p 640.80p 4423493
09/10/2023 624.20p 635.20p 622.40p 627.40p 1681049
06/10/2023 623.00p 636.80p 619.40p 636.80p 1446752
05/10/2023 614.60p 628.20p 613.00p 622.20p 1606741
04/10/2023 613.60p 617.20p 607.40p 612.40p 2784933
03/10/2023 607.00p 622.40p 607.00p 613.80p 1535602
02/10/2023 615.00p 621.40p 607.80p 612.40p 1821753
29/09/2023 610.60p 625.80p 608.40p 617.60p 2223263
28/09/2023 619.80p 620.80p 604.60p 611.60p 2300366
27/09/2023 621.60p 627.60p 618.40p 620.40p 1531173
26/09/2023 616.80p 626.20p 613.20p 620.80p 2274472
25/09/2023 619.80p 622.80p 611.80p 620.20p 2441909
22/09/2023 622.40p 635.64p 621.00p 625.00p 3040817
21/09/2023 621.00p 644.60p 619.00p 619.00p 2521864
20/09/2023 604.80p 626.80p 604.80p 626.80p 1934499
19/09/2023 598.60p 609.00p 598.60p 603.60p 1922716
18/09/2023 620.00p 622.40p 599.00p 600.60p 1248154
15/09/2023 621.40p 625.60p 619.04p 619.40p 4175720
14/09/2023 599.20p 616.20p 597.60p 614.40p 1864394
13/09/2023 598.20p 599.80p 594.40p 599.20p 1341988
12/09/2023 600.40p 605.80p 597.20p 599.00p 719257
11/09/2023 601.80p 608.40p 599.40p 603.60p 811791
08/09/2023 602.40p 605.40p 598.40p 602.20p 653107
07/09/2023 593.40p 606.60p 589.40p 599.40p 1833322
06/09/2023 593.80p 598.20p 592.40p 595.60p 1262376
05/09/2023 598.60p 601.00p 596.40p 596.40p 2244418
04/09/2023 610.20p 611.40p 603.20p 603.20p 633843
01/09/2023 611.00p 611.80p 605.20p 607.40p 1013331
31/08/2023 607.20p 611.80p 605.24p 606.40p 2841156

*Close Price adjusted for both dividends and splits