Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
30/08/2023 603.80p 608.80p 601.20p 606.00p 1021839
29/08/2023 589.00p 604.20p 585.60p 604.20p 2242161
25/08/2023 587.80p 594.60p 584.80p 587.00p 852460
24/08/2023 602.80p 602.80p 592.20p 592.40p 1267362
23/08/2023 592.20p 600.40p 591.40p 598.80p 1171134
22/08/2023 593.00p 596.60p 590.20p 591.00p 1801252
21/08/2023 597.20p 597.20p 586.20p 590.60p 1368079
18/08/2023 601.20p 602.00p 591.00p 598.00p 1125953
17/08/2023 600.20p 610.20p 600.20p 602.20p 877290
16/08/2023 616.00p 617.00p 608.20p 612.40p 1239837
15/08/2023 626.20p 633.40p 610.80p 616.60p 1446507
14/08/2023 626.80p 626.80p 616.20p 624.00p 2475013
11/08/2023 629.40p 633.40p 622.60p 622.60p 1642728
10/08/2023 626.20p 634.36p 625.00p 633.00p 1943965
09/08/2023 628.60p 632.40p 622.00p 624.00p 1266949
08/08/2023 625.60p 629.80p 621.40p 621.60p 937487
07/08/2023 623.80p 630.40p 616.80p 621.60p 1023925
04/08/2023 629.80p 632.00p 622.20p 627.60p 1064874
03/08/2023 632.00p 637.20p 625.40p 632.20p 1072896
02/08/2023 635.60p 645.60p 633.00p 635.20p 1557896
01/08/2023 645.80p 651.40p 643.20p 651.40p 1184181
31/07/2023 641.80p 650.60p 639.99p 646.00p 2131713
28/07/2023 638.20p 643.20p 628.20p 642.80p 1263861
27/07/2023 643.80p 649.60p 641.40p 641.40p 1818248
26/07/2023 633.80p 641.20p 630.80p 641.20p 1327036
25/07/2023 632.60p 636.80p 621.20p 634.80p 2524630
24/07/2023 646.80p 655.20p 645.20p 650.00p 979325
21/07/2023 653.80p 656.00p 648.40p 649.60p 2279375
20/07/2023 656.80p 663.60p 654.80p 656.20p 2846027
19/07/2023 642.80p 661.40p 642.80p 660.60p 2614559
18/07/2023 636.00p 640.60p 634.00p 639.40p 1615954
17/07/2023 630.60p 638.20p 628.20p 636.20p 3976903
14/07/2023 624.60p 637.40p 624.60p 634.60p 1247377
13/07/2023 619.00p 626.40p 615.20p 625.60p 1213538
12/07/2023 599.80p 618.00p 595.60p 616.20p 1626493
11/07/2023 600.00p 600.40p 594.60p 598.80p 2616339
10/07/2023 593.80p 599.40p 593.40p 597.20p 2697659
07/07/2023 596.40p 597.40p 589.00p 597.40p 1549377
06/07/2023 604.80p 605.60p 593.20p 596.00p 2026026
05/07/2023 608.40p 612.00p 603.80p 605.40p 1835570
04/07/2023 605.80p 607.80p 601.40p 606.80p 2723827
03/07/2023 611.00p 611.40p 602.80p 607.20p 1376106
30/06/2023 603.20p 612.40p 603.20p 610.40p 2966298
29/06/2023 604.20p 611.00p 603.60p 606.60p 1163508
28/06/2023 603.60p 613.40p 602.00p 608.00p 2364867
27/06/2023 594.60p 602.80p 594.20p 602.80p 1528481
26/06/2023 593.40p 596.40p 586.80p 594.00p 1171622
23/06/2023 587.80p 592.60p 586.60p 591.60p 1323192
22/06/2023 603.60p 604.60p 580.20p 589.20p 1685427
21/06/2023 622.00p 622.40p 609.60p 609.60p 2674210
20/06/2023 631.20p 634.00p 624.60p 625.40p 3683663
19/06/2023 642.00p 642.00p 631.00p 634.60p 1514186
16/06/2023 636.00p 646.60p 636.00p 642.80p 6789772
15/06/2023 641.60p 644.00p 634.60p 637.60p 2545111
14/06/2023 637.40p 646.20p 635.92p 640.80p 1805244
13/06/2023 640.80p 644.40p 635.80p 638.00p 1836020
12/06/2023 622.40p 637.00p 620.60p 637.00p 1630795
09/06/2023 610.80p 618.00p 605.40p 617.80p 4003236
08/06/2023 610.60p 612.44p 606.20p 610.00p 1872829
07/06/2023 617.80p 625.00p 614.60p 619.00p 1632813
06/06/2023 610.40p 617.20p 610.20p 617.20p 1399057
05/06/2023 616.80p 619.60p 609.20p 610.60p 1331264
02/06/2023 616.80p 619.00p 609.40p 617.00p 2112728
01/06/2023 623.00p 626.80p 595.80p 608.60p 4567970
31/05/2023 618.00p 634.20p 617.00p 630.00p 11750725
30/05/2023 628.40p 628.84p 620.00p 621.40p 2054566
26/05/2023 615.60p 631.00p 611.20p 626.40p 2868672
25/05/2023 614.00p 619.80p 612.20p 615.00p 2071832
24/05/2023 619.20p 619.20p 607.40p 615.20p 2182362
23/05/2023 636.20p 639.00p 622.80p 622.80p 2072468
22/05/2023 645.00p 645.80p 634.20p 637.80p 2284270
19/05/2023 641.80p 645.80p 638.60p 639.00p 1603165
18/05/2023 641.60p 641.80p 637.20p 641.80p 2564907
17/05/2023 627.00p 638.00p 625.60p 637.40p 1190182
16/05/2023 634.20p 634.80p 627.60p 629.00p 1103879
15/05/2023 632.00p 637.20p 630.40p 635.00p 998992
12/05/2023 635.00p 635.60p 628.40p 631.00p 1447465
11/05/2023 630.00p 634.20p 629.20p 632.80p 1979065
10/05/2023 626.20p 628.00p 621.20p 627.80p 2525123
09/05/2023 643.20p 643.80p 624.60p 625.80p 2040164
05/05/2023 640.20p 643.80p 637.40p 643.00p 1292547
04/05/2023 638.80p 641.60p 633.20p 639.20p 1573734
03/05/2023 640.00p 646.80p 637.40p 640.60p 2714683
02/05/2023 637.20p 644.00p 634.40p 642.20p 3899207
28/04/2023 628.00p 636.20p 628.00p 635.60p 1610182
27/04/2023 629.40p 633.20p 625.00p 631.00p 1384711
26/04/2023 631.80p 634.40p 623.40p 631.20p 1944201
25/04/2023 631.20p 636.20p 631.00p 632.20p 2443903

*Close Price adjusted for both dividends and splits