Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/04/2023 629.00p 637.00p 628.40p 634.20p 1188444
21/04/2023 620.60p 630.20p 620.40p 630.20p 1376166
20/04/2023 621.00p 622.80p 614.40p 622.80p 1475880
19/04/2023 622.20p 624.20p 618.00p 620.60p 1050022
18/04/2023 628.00p 630.40p 622.00p 624.80p 1112191
17/04/2023 623.20p 631.40p 623.20p 627.60p 1077638
14/04/2023 618.00p 624.60p 616.80p 620.00p 940928
13/04/2023 603.60p 617.20p 603.60p 615.00p 1757926
12/04/2023 605.60p 610.60p 602.60p 602.60p 2390210
11/04/2023 598.80p 607.40p 598.80p 605.20p 1358240
06/04/2023 592.40p 599.80p 590.76p 598.80p 1150681
05/04/2023 619.40p 619.40p 594.60p 594.60p 1833197
04/04/2023 620.00p 627.00p 617.00p 619.60p 1870739
03/04/2023 613.00p 614.80p 607.80p 613.00p 1991112
31/03/2023 605.60p 617.40p 602.60p 616.20p 2673436
30/03/2023 596.20p 605.40p 596.20p 604.80p 737886
29/03/2023 587.40p 595.00p 585.00p 593.60p 979199
28/03/2023 595.00p 595.20p 584.40p 586.00p 1883923
27/03/2023 599.60p 601.20p 593.80p 593.80p 2053915
24/03/2023 606.00p 607.40p 591.80p 594.00p 2534267
23/03/2023 599.20p 607.80p 597.40p 607.60p 2296469
22/03/2023 599.20p 602.80p 593.00p 599.60p 1390235
21/03/2023 592.60p 598.00p 590.40p 597.40p 2427276
20/03/2023 584.00p 590.60p 579.60p 588.80p 1504211
17/03/2023 593.20p 597.40p 583.40p 587.00p 5085034
16/03/2023 580.40p 593.00p 576.40p 589.60p 3314230
15/03/2023 586.40p 586.40p 572.00p 577.60p 4600422
14/03/2023 572.20p 589.80p 570.20p 585.20p 2076276
13/03/2023 577.60p 579.40p 565.60p 569.80p 2345575
10/03/2023 585.40p 585.60p 568.80p 575.60p 2821649
09/03/2023 588.00p 593.40p 583.60p 589.40p 1249280
08/03/2023 590.00p 591.00p 583.00p 590.20p 1429942
07/03/2023 590.20p 600.02p 589.40p 593.60p 1407152
06/03/2023 588.00p 590.80p 585.00p 590.80p 2708589
03/03/2023 589.60p 592.40p 583.40p 588.80p 1524413
02/03/2023 589.00p 591.60p 584.40p 588.80p 1445618
01/03/2023 593.80p 600.20p 591.60p 591.60p 2022189
28/02/2023 594.20p 598.80p 592.00p 595.40p 2552878
27/02/2023 600.40p 604.00p 596.40p 597.00p 1240050
24/02/2023 603.00p 605.00p 594.60p 596.40p 5996044
23/02/2023 596.60p 604.98p 596.20p 601.60p 1640205
22/02/2023 593.60p 597.00p 587.00p 596.20p 2806975
21/02/2023 594.20p 601.40p 589.20p 595.40p 4866791
20/02/2023 601.60p 605.40p 597.00p 597.00p 1329619
17/02/2023 602.40p 604.60p 597.40p 600.20p 2608000
16/02/2023 617.60p 617.60p 607.60p 608.40p 3445465
15/02/2023 608.00p 615.60p 606.60p 614.20p 1249976
14/02/2023 609.40p 613.80p 603.40p 605.00p 1745757
13/02/2023 610.20p 610.58p 602.80p 607.60p 2538783
10/02/2023 617.40p 621.40p 602.00p 607.20p 1911546
09/02/2023 617.60p 624.80p 615.60p 620.20p 1933038
08/02/2023 616.60p 627.20p 614.80p 614.80p 2141223
07/02/2023 620.00p 628.00p 615.60p 615.80p 2550059
06/02/2023 633.80p 635.60p 621.60p 622.40p 2637553
03/02/2023 634.20p 638.20p 624.20p 638.20p 3044651
02/02/2023 621.00p 640.60p 616.60p 636.60p 2724794
01/02/2023 624.00p 631.00p 615.40p 615.40p 3579147
31/01/2023 620.60p 627.80p 616.80p 627.00p 5140767
30/01/2023 607.80p 621.40p 602.60p 621.20p 5255433
27/01/2023 593.40p 604.40p 588.60p 604.40p 2876822
26/01/2023 593.60p 600.80p 591.60p 591.60p 1897011
25/01/2023 590.40p 593.60p 583.60p 588.60p 1765325
24/01/2023 590.00p 596.60p 588.04p 593.60p 1688407
23/01/2023 584.20p 588.80p 583.80p 587.60p 1401670
20/01/2023 575.60p 585.00p 571.40p 583.60p 2170486
19/01/2023 577.00p 586.20p 569.90p 572.60p 4794437
18/01/2023 558.60p 572.80p 558.60p 566.80p 1945185
17/01/2023 564.60p 565.80p 557.00p 559.60p 1642694
16/01/2023 559.80p 565.40p 558.40p 565.40p 1367371
13/01/2023 553.00p 560.80p 550.20p 559.40p 1889273
12/01/2023 553.20p 557.00p 547.00p 552.60p 3311224
11/01/2023 550.80p 557.20p 548.40p 551.60p 2656891
10/01/2023 543.80p 550.80p 539.60p 549.80p 1880261
09/01/2023 542.20p 547.20p 535.60p 547.20p 2028465
06/01/2023 534.80p 539.80p 527.40p 539.80p 2058759
05/01/2023 521.20p 537.20p 520.00p 534.40p 1377326
04/01/2023 523.20p 533.60p 521.60p 525.40p 3410871
03/01/2023 520.20p 531.00p 517.40p 520.40p 1699142
30/12/2022 523.60p 525.20p 515.60p 515.60p 934766
29/12/2022 523.00p 527.40p 517.20p 527.40p 1431891
28/12/2022 516.00p 522.80p 511.00p 521.00p 2198308
23/12/2022 525.60p 525.60p 518.20p 518.20p 795111
22/12/2022 525.80p 529.00p 518.80p 521.80p 1836303
21/12/2022 521.80p 525.80p 516.80p 524.80p 1832210
20/12/2022 516.00p 521.00p 510.80p 520.00p 5550283
19/12/2022 536.20p 536.60p 521.80p 521.80p 1501841
16/12/2022 551.20p 551.20p 532.00p 534.40p 5081682
15/12/2022 559.00p 562.60p 550.80p 550.80p 2448845
14/12/2022 566.00p 566.00p 556.80p 563.80p 2208283
13/12/2022 558.80p 578.60p 551.80p 569.40p 2033219
12/12/2022 558.40p 564.60p 556.00p 557.00p 1597193
09/12/2022 559.20p 565.00p 557.00p 562.20p 1837827
08/12/2022 559.80p 562.40p 551.20p 557.00p 2020663
07/12/2022 567.20p 569.80p 559.80p 559.80p 2125140
06/12/2022 578.00p 580.60p 566.00p 568.20p 1337943
05/12/2022 575.80p 582.80p 574.00p 580.00p 2106474
02/12/2022 575.80p 583.00p 568.20p 575.20p 2202334
01/12/2022 574.60p 586.60p 574.60p 576.80p 2585389
30/11/2022 570.00p 570.80p 563.20p 565.80p 3629769
29/11/2022 574.40p 575.40p 564.80p 564.80p 3876300
28/11/2022 575.60p 579.00p 570.60p 571.40p 2012165
25/11/2022 583.80p 584.80p 576.40p 577.40p 3502536
24/11/2022 581.40p 592.80p 578.40p 587.00p 2171897
23/11/2022 572.60p 585.20p 566.60p 580.80p 2231530
22/11/2022 566.20p 572.80p 563.00p 570.60p 1684150
21/11/2022 564.00p 573.20p 560.20p 570.20p 2050987
18/11/2022 559.40p 570.00p 554.40p 566.80p 2658539
17/11/2022 556.80p 564.60p 552.60p 559.00p 1454756
16/11/2022 572.00p 576.20p 550.40p 555.80p 2998818
15/11/2022 576.00p 579.00p 566.80p 574.00p 2732274
14/11/2022 573.40p 579.20p 570.40p 573.40p 1919934
11/11/2022 570.80p 576.80p 563.20p 574.60p 1977013

*Close Price adjusted for both dividends and splits