Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2022 684.80p 689.80p 661.20p 661.20p 1702038
02/02/2022 697.40p 707.40p 692.00p 692.00p 2356566
01/02/2022 667.80p 680.80p 667.80p 675.60p 1447412
31/01/2022 660.80p 670.60p 659.00p 667.60p 1790214
28/01/2022 643.80p 657.00p 641.20p 653.40p 3822230
27/01/2022 631.80p 650.20p 631.20p 648.60p 2389883
26/01/2022 639.80p 650.00p 635.00p 645.80p 1728692
25/01/2022 663.80p 664.00p 635.40p 635.40p 2901568
24/01/2022 680.00p 684.20p 654.95p 659.20p 4685556
21/01/2022 682.20p 690.00p 678.60p 683.60p 1669681
20/01/2022 695.80p 695.80p 682.40p 690.00p 1904327
19/01/2022 678.00p 695.40p 674.40p 688.60p 7085596
18/01/2022 690.80p 693.60p 672.80p 684.80p 1961237
17/01/2022 690.60p 699.20p 684.80p 692.00p 1869806
14/01/2022 699.20p 703.80p 685.80p 687.60p 1966540
13/01/2022 707.60p 714.00p 703.00p 706.00p 1382648
12/01/2022 712.80p 717.80p 709.80p 710.60p 1840155
10/01/2022 715.40p 718.25p 690.40p 695.20p 2071622
07/01/2022 717.00p 718.20p 707.80p 714.40p 1313025
06/01/2022 722.00p 722.35p 706.00p 717.00p 1904508
05/01/2022 731.20p 735.60p 729.60p 735.60p 986484
04/01/2022 746.00p 749.00p 733.20p 733.40p 1907485
03/01/2022 724.60p 740.80p 724.60p 740.00p 480967
31/12/2021 724.60p 740.80p 724.60p 740.00p 480967
30/12/2021 729.60p 738.80p 727.00p 735.20p 945690
29/12/2021 729.40p 736.40p 728.40p 730.40p 1245757
28/12/2021 733.00p 733.00p 721.20p 724.40p 191717
27/12/2021 733.00p 733.00p 721.20p 724.40p 191717
24/12/2021 733.00p 733.00p 721.20p 724.40p 191717
23/12/2021 723.60p 723.60p 714.20p 722.20p 744686
22/12/2021 710.60p 723.00p 710.60p 723.00p 5657535
21/12/2021 727.80p 730.60p 706.00p 708.00p 4599008
20/12/2021 709.40p 720.20p 706.20p 720.00p 1183246
17/12/2021 711.80p 718.60p 708.80p 718.60p 3748812
16/12/2021 725.80p 731.00p 713.00p 713.00p 4738510
15/12/2021 717.40p 721.60p 714.20p 714.20p 2466474
14/12/2021 733.40p 735.20p 712.80p 712.80p 1654710
13/12/2021 731.80p 735.99p 727.80p 730.80p 4812282
10/12/2021 732.20p 740.80p 728.40p 733.80p 1334403
09/12/2021 740.20p 743.20p 731.20p 737.20p 1615883
08/12/2021 741.20p 751.40p 734.20p 734.20p 2119659
07/12/2021 731.20p 741.80p 730.80p 741.80p 4829618
06/12/2021 720.20p 726.80p 715.60p 723.60p 1040197
03/12/2021 714.40p 725.60p 711.60p 715.40p 1517227
02/12/2021 726.00p 729.60p 711.20p 711.60p 2238622
01/12/2021 732.80p 741.98p 730.40p 732.00p 2992610
30/11/2021 731.80p 738.20p 730.00p 732.60p 4819958
29/11/2021 732.00p 739.40p 725.80p 732.40p 1851484
26/11/2021 713.40p 734.60p 713.40p 729.80p 1333771
25/11/2021 735.40p 741.80p 728.80p 730.40p 1311719
24/11/2021 729.40p 739.40p 727.60p 734.80p 1585130
23/11/2021 730.60p 731.20p 718.00p 728.00p 1734084
22/11/2021 733.00p 742.80p 732.60p 735.60p 2792621
19/11/2021 719.00p 740.20p 714.40p 735.00p 1921369
18/11/2021 724.80p 724.80p 716.40p 719.00p 1607188
17/11/2021 701.60p 723.60p 701.00p 723.60p 5906772
16/11/2021 721.80p 723.00p 711.60p 711.60p 1686548
15/11/2021 706.20p 721.60p 706.20p 721.40p 3008315
12/11/2021 708.40p 724.20p 699.20p 718.00p 2283796
11/11/2021 651.20p 729.80p 651.20p 708.00p 5054724
10/11/2021 608.00p 620.20p 603.80p 620.20p 2252884
09/11/2021 609.40p 611.40p 605.00p 607.40p 1351768
08/11/2021 608.40p 612.20p 605.40p 609.00p 1031372
05/11/2021 609.80p 622.80p 608.20p 610.60p 1524461
04/11/2021 606.80p 610.20p 600.01p 609.80p 1776140
03/11/2021 598.40p 604.99p 591.93p 604.00p 1818890
02/11/2021 606.40p 609.00p 596.99p 599.20p 1782447
01/11/2021 609.20p 609.80p 601.60p 608.00p 1640460
29/10/2021 602.80p 607.60p 600.60p 605.60p 2253275
28/10/2021 606.20p 611.00p 603.60p 608.80p 1459268
27/10/2021 611.00p 611.20p 603.40p 606.40p 1236386
26/10/2021 602.00p 610.60p 600.80p 606.20p 1032109
25/10/2021 600.00p 606.80p 598.40p 600.60p 3240357
22/10/2021 614.40p 616.00p 601.80p 601.80p 1312918
21/10/2021 607.20p 616.60p 603.00p 612.00p 5188310
20/10/2021 595.20p 609.00p 593.00p 607.20p 2136887
19/10/2021 599.60p 601.20p 590.61p 595.00p 1315660
18/10/2021 597.60p 597.60p 593.00p 595.60p 1311717
15/10/2021 598.00p 600.00p 592.60p 598.00p 1041001
14/10/2021 595.20p 597.00p 583.68p 595.80p 1380363
13/10/2021 586.20p 593.00p 579.20p 590.00p 1448169
12/10/2021 573.40p 584.00p 571.40p 584.00p 1418209
11/10/2021 572.00p 581.40p 572.00p 579.00p 1046386
08/10/2021 587.60p 587.80p 574.92p 581.40p 2588373
07/10/2021 580.60p 587.20p 573.20p 587.20p 2032957
06/10/2021 578.40p 579.00p 563.20p 574.60p 2007726
05/10/2021 581.60p 590.00p 581.60p 581.60p 1209493
04/10/2021 583.60p 591.00p 576.20p 580.00p 1938929
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

*Close Price adjusted for both dividends and splits