Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/11/2022 555.60p 577.80p 521.60p 571.00p 4298862
09/11/2022 545.20p 557.20p 543.40p 554.00p 2740348
08/11/2022 535.20p 548.40p 530.80p 547.20p 4493049
07/11/2022 537.60p 543.18p 534.60p 535.60p 2495629
04/11/2022 530.80p 545.00p 528.40p 540.60p 1696343
03/11/2022 519.60p 528.20p 514.80p 528.20p 1255196
02/11/2022 529.20p 540.20p 527.80p 529.20p 2933034
01/11/2022 535.40p 544.80p 531.60p 534.40p 2251445
31/10/2022 525.20p 528.40p 519.00p 521.60p 3606939
28/10/2022 518.80p 524.40p 513.20p 520.40p 1339408
27/10/2022 518.20p 532.40p 515.00p 527.60p 2554211
26/10/2022 508.40p 524.40p 506.20p 524.40p 2638639
25/10/2022 503.80p 515.60p 496.50p 512.80p 4445717
24/10/2022 493.10p 510.60p 493.10p 502.00p 3031294
21/10/2022 510.40p 513.40p 479.80p 486.20p 3823191
20/10/2022 514.40p 519.00p 503.60p 518.20p 2628887
19/10/2022 534.20p 534.20p 507.60p 517.80p 2210105
18/10/2022 533.80p 538.40p 526.40p 532.80p 1432325
17/10/2022 523.00p 539.00p 514.80p 530.80p 2380079
14/10/2022 526.80p 538.40p 523.60p 523.60p 2500190
13/10/2022 510.60p 530.00p 506.60p 522.60p 2469684
12/10/2022 518.20p 525.20p 508.40p 516.40p 1929178
11/10/2022 527.80p 533.40p 521.60p 524.60p 4130254
10/10/2022 520.00p 537.00p 518.40p 530.80p 4666923
07/10/2022 535.00p 535.00p 520.60p 523.60p 2477715
06/10/2022 548.80p 549.60p 534.60p 537.20p 2411539
05/10/2022 534.00p 544.40p 529.00p 544.40p 3205894
04/10/2022 528.80p 538.60p 521.20p 535.80p 2630672
03/10/2022 507.00p 526.80p 503.00p 523.20p 2623475
30/09/2022 495.50p 516.60p 488.70p 515.00p 3373816
29/09/2022 535.00p 538.28p 490.20p 495.10p 5648583
28/09/2022 543.40p 546.00p 518.80p 541.00p 5119931
27/09/2022 578.60p 585.00p 549.40p 549.80p 2623013
26/09/2022 576.60p 581.80p 569.20p 576.60p 2974970
23/09/2022 598.20p 600.40p 573.20p 575.40p 2345874
22/09/2022 602.40p 612.60p 599.00p 599.00p 1976677
21/09/2022 598.00p 613.40p 597.00p 613.40p 4497090
20/09/2022 610.20p 613.60p 598.20p 602.60p 1984757
19/09/2022 620.80p 621.40p 606.60p 614.20p 10118998
16/09/2022 620.80p 621.40p 606.60p 614.20p 10108429
15/09/2022 623.80p 631.40p 618.80p 620.80p 2859698
14/09/2022 641.60p 641.60p 615.00p 622.80p 2501577
13/09/2022 668.00p 668.96p 643.00p 643.00p 2291552
12/09/2022 664.80p 669.00p 657.40p 669.00p 7442189
09/09/2022 651.40p 660.60p 648.20p 658.40p 1945763
08/09/2022 645.60p 645.60p 627.00p 640.40p 3582095
07/09/2022 637.20p 644.20p 628.40p 644.20p 2743972
06/09/2022 632.40p 654.40p 632.40p 639.00p 2897517
05/09/2022 638.80p 641.20p 626.80p 632.40p 5225237
02/09/2022 636.40p 647.40p 633.80p 647.40p 3090731
01/09/2022 644.00p 652.60p 628.80p 631.00p 2468002
31/08/2022 655.20p 657.80p 644.00p 651.80p 2637560
30/08/2022 642.40p 661.00p 639.73p 648.40p 3005864
29/08/2022 664.20p 664.40p 650.00p 650.60p 1438404
26/08/2022 664.20p 664.40p 650.00p 650.60p 1438404
25/08/2022 663.40p 665.00p 655.00p 663.20p 789791
24/08/2022 658.80p 666.40p 653.80p 666.20p 3299236
23/08/2022 669.20p 676.00p 651.40p 660.80p 2076274
22/08/2022 673.20p 677.00p 662.20p 672.00p 2109211
19/08/2022 664.20p 681.00p 662.40p 675.00p 5300098
18/08/2022 658.60p 667.40p 654.20p 667.40p 2180485
17/08/2022 662.60p 663.60p 656.60p 658.40p 1749131
16/08/2022 667.60p 667.60p 652.80p 658.00p 1907084
15/08/2022 653.80p 669.20p 652.52p 664.80p 1351118
12/08/2022 662.00p 662.00p 656.40p 658.80p 1607618
11/08/2022 663.60p 672.95p 658.60p 664.40p 2977401
10/08/2022 642.20p 663.20p 636.00p 663.20p 2094568
09/08/2022 663.80p 666.60p 644.20p 644.20p 1578895
08/08/2022 655.60p 666.20p 655.60p 661.80p 1255659
05/08/2022 667.40p 672.00p 653.20p 653.40p 1217451
04/08/2022 650.40p 668.00p 650.40p 664.20p 1575735
03/08/2022 630.80p 651.40p 629.80p 649.40p 1801785
02/08/2022 644.40p 645.81p 624.20p 630.40p 1770775
01/08/2022 634.00p 647.00p 630.40p 646.20p 1332154
29/07/2022 622.80p 632.60p 622.60p 629.60p 1987950
28/07/2022 616.20p 624.40p 612.00p 622.40p 1451572
27/07/2022 600.00p 612.40p 590.40p 612.40p 1435830
26/07/2022 606.80p 608.80p 593.60p 598.20p 1985742
25/07/2022 609.40p 611.40p 602.80p 603.60p 1337794
22/07/2022 614.80p 620.80p 609.80p 612.40p 2102817
21/07/2022 603.40p 618.00p 600.80p 615.20p 1838428
20/07/2022 595.60p 601.00p 592.20p 600.40p 1341716
19/07/2022 584.00p 592.00p 578.40p 589.80p 1097969
18/07/2022 583.00p 592.60p 578.20p 588.00p 2188753
15/07/2022 564.40p 578.20p 562.20p 578.20p 1686446
14/07/2022 571.60p 574.20p 560.20p 567.40p 2380575
13/07/2022 585.00p 585.60p 563.00p 570.80p 1893690

*Close Price adjusted for both dividends and splits