Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/10/2021 585.00p 589.20p 578.80p 583.80p 1346801
30/09/2021 591.80p 598.60p 585.80p 588.80p 1584677
29/09/2021 576.60p 596.60p 576.60p 589.60p 1901946
28/09/2021 592.40p 593.48p 581.82p 587.80p 1690545
27/09/2021 616.00p 617.44p 590.05p 592.00p 2283423
24/09/2021 617.00p 617.00p 608.20p 611.20p 1491473
23/09/2021 618.80p 624.80p 615.80p 618.80p 1333306
22/09/2021 619.40p 620.60p 607.80p 615.40p 1321883
21/09/2021 610.80p 618.20p 609.21p 616.20p 1368701
20/09/2021 602.60p 608.40p 601.60p 607.40p 1892051
17/09/2021 626.60p 626.60p 605.20p 605.20p 5989110
16/09/2021 613.60p 619.40p 610.00p 619.40p 2783498
15/09/2021 621.00p 623.00p 611.20p 611.40p 1861129
14/09/2021 621.80p 623.20p 611.00p 619.00p 1707182
13/09/2021 645.00p 647.82p 621.20p 622.40p 1826671
10/09/2021 630.40p 646.20p 630.40p 642.00p 1161841
09/09/2021 635.60p 638.80p 632.20p 636.60p 2451743
08/09/2021 637.20p 644.00p 634.20p 640.00p 1595092
07/09/2021 644.20p 644.20p 636.80p 640.60p 1105110
06/09/2021 637.00p 642.80p 635.60p 642.80p 874231
03/09/2021 642.60p 642.60p 629.20p 634.20p 3479212
02/09/2021 641.80p 649.60p 636.00p 641.80p 1159591
01/09/2021 632.00p 642.80p 626.00p 642.80p 2013137
31/08/2021 650.00p 653.40p 627.20p 629.00p 3174404
30/08/2021 630.00p 630.80p 619.80p 626.20p 1138844
27/08/2021 630.00p 630.80p 619.80p 626.20p 1113844
26/08/2021 626.00p 630.40p 624.00p 629.40p 1140214
25/08/2021 636.20p 636.94p 630.20p 632.00p 951487
24/08/2021 639.00p 640.00p 630.60p 633.20p 1616656
23/08/2021 637.60p 643.80p 635.20p 638.20p 3270134
20/08/2021 642.00p 642.00p 631.60p 635.00p 1574799
19/08/2021 638.20p 640.00p 633.40p 640.00p 1767077
18/08/2021 638.40p 644.40p 637.60p 641.60p 1761073
17/08/2021 632.00p 636.80p 629.20p 635.80p 1539985
16/08/2021 631.60p 636.20p 631.00p 633.00p 849910
13/08/2021 640.80p 642.60p 631.80p 637.20p 1032666
12/08/2021 640.40p 643.00p 635.40p 640.20p 1138419
11/08/2021 642.20p 645.60p 640.00p 643.60p 1119037
10/08/2021 641.40p 642.00p 637.40p 641.40p 1379520
09/08/2021 642.20p 643.40p 636.40p 639.80p 1438660
06/08/2021 653.80p 654.60p 643.00p 643.80p 1252599
05/08/2021 652.60p 655.20p 650.80p 653.60p 2886930
04/08/2021 647.20p 657.40p 647.20p 650.80p 1565883
03/08/2021 656.40p 659.60p 651.80p 652.00p 1408845
02/08/2021 654.60p 659.80p 646.80p 658.40p 1188119
30/07/2021 638.80p 655.60p 637.00p 652.00p 2454334
29/07/2021 651.80p 652.40p 638.20p 645.40p 1302035
28/07/2021 648.00p 651.40p 639.80p 649.60p 2973947
27/07/2021 651.60p 652.80p 645.00p 647.00p 2055562
26/07/2021 658.80p 660.00p 649.20p 652.20p 1779730
23/07/2021 664.20p 665.40p 656.00p 660.20p 1591623
22/07/2021 654.60p 660.40p 653.00p 660.40p 1464026
21/07/2021 653.00p 658.00p 650.80p 651.80p 1776844
20/07/2021 657.40p 659.00p 644.20p 649.20p 2178766
19/07/2021 648.80p 658.80p 648.80p 653.80p 1565778
16/07/2021 659.40p 662.40p 653.20p 660.80p 1508217
15/07/2021 657.60p 662.60p 653.00p 654.40p 1507474
14/07/2021 656.60p 659.00p 650.00p 657.40p 2019382
13/07/2021 642.20p 658.00p 642.20p 658.00p 1397826
12/07/2021 638.60p 652.20p 638.20p 648.40p 1431586
09/07/2021 636.00p 640.60p 633.20p 640.60p 1999018
08/07/2021 636.20p 647.60p 632.80p 635.40p 2011066
07/07/2021 652.40p 653.60p 648.00p 652.00p 1613838
06/07/2021 641.60p 650.00p 641.00p 650.00p 1190548
05/07/2021 643.00p 647.00p 641.20p 642.40p 2540156
02/07/2021 636.80p 644.60p 636.80p 642.80p 2071855
01/07/2021 637.40p 644.60p 634.40p 642.60p 1459785
30/06/2021 637.20p 643.80p 631.00p 633.40p 3380169
29/06/2021 646.60p 649.80p 638.80p 638.80p 1442888
28/06/2021 647.80p 652.40p 645.00p 646.40p 1970813
25/06/2021 646.60p 652.00p 645.00p 649.00p 1334035
24/06/2021 640.00p 651.00p 638.60p 647.60p 1680834
23/06/2021 632.80p 642.20p 632.40p 638.60p 1409616
22/06/2021 628.60p 632.60p 622.60p 632.40p 1272722
21/06/2021 630.20p 635.60p 626.00p 628.00p 2183120
18/06/2021 629.00p 635.40p 627.20p 631.40p 3868636
17/06/2021 626.20p 628.60p 622.80p 628.60p 4942644
16/06/2021 629.40p 637.20p 627.80p 631.80p 3662450
15/06/2021 634.00p 638.80p 626.40p 628.00p 1904930
14/06/2021 625.40p 631.20p 623.20p 630.00p 1706200
11/06/2021 616.80p 630.40p 616.80p 621.00p 1817001
10/06/2021 600.00p 624.60p 596.60p 615.60p 4204597
09/06/2021 574.80p 581.00p 572.80p 577.80p 2262789
08/06/2021 566.80p 580.00p 566.80p 575.80p 2657373
07/06/2021 554.20p 565.60p 553.80p 565.60p 1075418
04/06/2021 557.20p 558.80p 553.80p 557.80p 1927512
03/06/2021 560.20p 560.60p 554.80p 558.00p 3900169
02/06/2021 560.20p 562.80p 558.60p 559.00p 3488930
01/06/2021 555.20p 568.40p 555.20p 561.60p 2112782
31/05/2021 564.60p 565.40p 560.00p 561.60p 1558085
28/05/2021 564.60p 565.40p 560.00p 561.60p 1558085
27/05/2021 569.60p 574.40p 564.60p 564.60p 5239028
26/05/2021 575.80p 580.80p 568.80p 569.40p 1990742
25/05/2021 569.20p 577.00p 568.20p 573.60p 1091016
24/05/2021 561.00p 570.60p 558.07p 567.80p 788687
21/05/2021 570.00p 572.80p 561.20p 562.80p 1681688
20/05/2021 559.60p 571.60p 557.40p 569.20p 2299752
19/05/2021 549.00p 556.60p 547.80p 555.00p 1529099
18/05/2021 554.00p 554.20p 547.00p 551.80p 1018226
17/05/2021 552.00p 554.20p 547.40p 547.60p 2806141
14/05/2021 549.20p 556.20p 548.20p 551.80p 1088898
13/05/2021 543.40p 547.20p 538.00p 546.40p 2812487
12/05/2021 543.60p 547.80p 542.40p 543.60p 1319442
11/05/2021 552.20p 554.00p 541.00p 544.40p 1616813
10/05/2021 572.40p 574.60p 559.00p 559.40p 1551159
07/05/2021 562.40p 575.20p 561.40p 575.00p 1832439
06/05/2021 565.20p 566.00p 559.80p 561.20p 2347252
05/05/2021 559.40p 567.40p 559.40p 565.60p 3989945
04/05/2021 573.00p 577.40p 558.20p 558.20p 1538891
03/05/2021 568.60p 574.60p 566.60p 570.20p 2299759
30/04/2021 568.60p 574.60p 566.60p 570.20p 2299759
29/04/2021 563.80p 570.80p 563.00p 569.80p 1247877
28/04/2021 569.40p 570.60p 563.40p 564.00p 1510770
27/04/2021 571.60p 581.40p 568.60p 568.60p 2299588
26/04/2021 573.80p 576.60p 568.80p 571.60p 1215322
23/04/2021 575.20p 576.40p 565.80p 574.60p 1994860
22/04/2021 561.40p 579.16p 561.00p 576.80p 3248069
21/04/2021 571.80p 574.80p 560.95p 561.20p 2202196
20/04/2021 579.20p 580.40p 569.60p 571.80p 1675932
19/04/2021 575.40p 584.00p 574.40p 579.40p 2494542
16/04/2021 583.60p 586.00p 576.20p 577.60p 2402908
15/04/2021 580.20p 583.60p 574.40p 583.00p 1026196
14/04/2021 594.40p 594.40p 577.60p 578.60p 1026270
13/04/2021 570.20p 592.20p 570.20p 590.40p 1976647
12/04/2021 569.40p 572.20p 564.40p 570.60p 2511400
09/04/2021 575.80p 576.20p 564.20p 569.40p 1939177
08/04/2021 571.60p 576.60p 569.20p 575.00p 2528571
07/04/2021 563.80p 569.60p 560.80p 569.60p 2033545
06/04/2021 567.20p 569.00p 560.20p 564.40p 1890752
02/04/2021 558.20p 562.00p 556.40p 560.00p 1970991
01/04/2021 558.20p 562.00p 556.40p 560.00p 1970991
31/03/2021 554.80p 557.60p 553.00p 554.40p 2008055
30/03/2021 555.00p 562.00p 553.00p 556.00p 1796356
29/03/2021 565.60p 569.20p 550.80p 554.40p 5158501
26/03/2021 569.00p 575.00p 562.00p 565.40p 3444483
25/03/2021 572.00p 574.40p 562.80p 567.40p 1552355
24/03/2021 579.20p 584.40p 572.60p 573.20p 1695187
23/03/2021 577.00p 589.00p 574.80p 582.00p 2164591
22/03/2021 570.20p 582.40p 569.50p 581.20p 1206639
19/03/2021 569.60p 579.80p 566.00p 573.40p 4914576
18/03/2021 566.00p 576.40p 563.80p 574.40p 1994827
17/03/2021 572.20p 576.20p 563.60p 564.80p 2525223
16/03/2021 566.60p 577.60p 562.40p 576.00p 2043921
15/03/2021 563.40p 565.80p 559.60p 563.00p 1639002
12/03/2021 562.40p 562.40p 556.14p 562.20p 1203537
11/03/2021 554.80p 571.40p 554.80p 566.60p 1768087
10/03/2021 567.80p 570.60p 553.60p 555.00p 2284169
09/03/2021 554.80p 574.60p 553.80p 570.60p 1742986
08/03/2021 554.00p 559.60p 550.20p 554.60p 1806386
05/03/2021 558.60p 561.40p 552.60p 553.20p 3027197
04/03/2021 568.00p 572.40p 563.60p 565.00p 3850800
03/03/2021 569.40p 580.40p 566.80p 572.20p 2548971
02/03/2021 561.00p 572.20p 560.54p 565.80p 1367688
01/03/2021 560.60p 567.40p 556.80p 561.20p 1668105
26/02/2021 560.40p 570.00p 547.80p 550.20p 4039750
25/02/2021 580.40p 584.20p 568.60p 572.00p 1694042
24/02/2021 581.00p 584.12p 575.20p 578.00p 1548623
23/02/2021 594.20p 597.40p 575.40p 585.40p 2209039
22/02/2021 602.60p 602.60p 591.60p 593.40p 1759201
19/02/2021 605.80p 619.60p 605.80p 607.60p 2466289
18/02/2021 591.80p 605.20p 591.80p 603.80p 2382827
17/02/2021 609.40p 613.00p 592.20p 593.20p 2239652
16/02/2021 616.60p 623.20p 610.00p 610.00p 3216720
15/02/2021 600.00p 618.20p 596.60p 615.40p 2829348
12/02/2021 578.40p 593.40p 578.00p 592.40p 1592863
11/02/2021 573.00p 583.60p 572.40p 581.20p 1930128
10/02/2021 579.60p 580.00p 572.40p 573.80p 1404704
09/02/2021 575.20p 578.20p 568.60p 576.80p 1034745
08/02/2021 578.80p 581.20p 574.80p 575.80p 1365843
05/02/2021 580.40p 585.80p 573.40p 577.00p 1625568
04/02/2021 580.20p 584.20p 576.60p 580.60p 1266773
03/02/2021 585.00p 588.06p 578.40p 581.40p 1317900
02/02/2021 576.00p 584.60p 573.80p 584.00p 1460768
01/02/2021 568.00p 575.00p 567.20p 573.60p 1377713
29/01/2021 574.00p 577.60p 564.00p 564.00p 2710832
28/01/2021 580.60p 585.20p 572.60p 583.40p 2165718
27/01/2021 584.80p 595.00p 576.80p 586.40p 4666024
26/01/2021 577.80p 589.80p 575.00p 584.80p 1823141
25/01/2021 584.00p 585.80p 572.00p 579.80p 2335147
22/01/2021 582.20p 584.40p 571.40p 574.20p 1411760
21/01/2021 567.20p 585.80p 563.06p 583.60p 1912169
20/01/2021 566.80p 569.20p 558.80p 567.00p 2445454
19/01/2021 568.00p 568.40p 558.60p 562.60p 1958075
18/01/2021 566.40p 574.60p 566.00p 567.00p 985960
15/01/2021 573.00p 578.60p 558.20p 566.00p 1610960
14/01/2021 589.20p 589.80p 577.00p 577.80p 1315624
13/01/2021 584.60p 589.20p 580.20p 587.00p 1737904
12/01/2021 591.40p 593.00p 581.80p 583.00p 1621420
11/01/2021 590.80p 601.24p 590.80p 591.20p 2090065
08/01/2021 587.00p 596.60p 583.40p 595.00p 2393390
07/01/2021 608.60p 608.60p 581.76p 583.40p 2084143
06/01/2021 595.80p 611.40p 592.49p 609.80p 2299460
05/01/2021 602.00p 603.60p 597.00p 600.60p 1692797
04/01/2021 606.80p 614.60p 599.80p 605.20p 1698987
31/12/2020 591.60p 597.80p 587.40p 596.00p 738337
30/12/2020 604.20p 612.40p 599.60p 601.40p 1426565
29/12/2020 588.40p 606.00p 585.80p 605.00p 1982437
28/12/2020 591.40p 592.80p 583.60p 583.60p 477330
24/12/2020 591.40p 592.80p 583.60p 583.60p 477330
23/12/2020 585.20p 593.00p 579.30p 588.40p 1044570

*Close Price adjusted for both dividends and splits