Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
22/12/2020 574.20p 587.00p 574.20p 584.00p 1022420
21/12/2020 585.00p 585.00p 574.00p 577.40p 2240007
18/12/2020 590.20p 593.20p 583.80p 589.00p 3502719
17/12/2020 592.60p 599.20p 589.20p 592.60p 1661097
16/12/2020 575.00p 587.00p 568.40p 587.00p 2480751
15/12/2020 575.60p 575.60p 565.80p 567.40p 1547736
14/12/2020 568.40p 575.40p 558.31p 574.00p 1569162
11/12/2020 556.60p 559.40p 549.00p 559.00p 1819337
10/12/2020 559.00p 560.80p 551.00p 554.60p 2486821
09/12/2020 556.20p 560.80p 552.40p 560.80p 1698995
08/12/2020 553.60p 557.60p 549.20p 556.40p 2040284
07/12/2020 555.40p 559.26p 544.00p 553.80p 2174275
04/12/2020 562.00p 565.40p 556.00p 557.20p 2053950
03/12/2020 560.60p 567.80p 560.00p 565.40p 3260097
02/12/2020 567.80p 568.80p 556.60p 561.00p 2656660
01/12/2020 564.40p 572.00p 560.20p 568.60p 1916040
30/11/2020 545.40p 565.00p 544.20p 560.60p 4324279
27/11/2020 548.80p 550.40p 532.61p 548.20p 4127238
26/11/2020 545.20p 546.80p 540.40p 544.20p 2190758
25/11/2020 538.00p 544.80p 536.40p 540.20p 2185328
24/11/2020 550.00p 553.60p 539.80p 539.80p 2895508
23/11/2020 554.00p 559.80p 550.22p 552.00p 1836989
20/11/2020 560.80p 563.34p 554.60p 554.60p 1753770
19/11/2020 553.20p 563.80p 550.60p 557.80p 2056678
18/11/2020 556.00p 565.20p 552.80p 556.20p 2147045
17/11/2020 555.40p 561.60p 553.40p 557.60p 3477684
16/11/2020 566.80p 569.00p 557.60p 557.60p 1536916
13/11/2020 569.20p 575.40p 562.20p 562.60p 1523752
12/11/2020 573.80p 577.80p 568.80p 569.60p 2115112
10/11/2020 586.60p 592.20p 568.60p 568.60p 2736355
09/11/2020 583.20p 592.80p 574.60p 586.80p 2835757
06/11/2020 600.00p 609.20p 580.00p 581.00p 2366237
05/11/2020 574.00p 608.20p 573.00p 600.80p 3554649
04/11/2020 568.20p 594.40p 566.40p 594.40p 2632226
03/11/2020 563.20p 575.40p 561.60p 567.80p 3343920
02/11/2020 575.00p 579.60p 562.00p 562.00p 3865338
30/10/2020 571.20p 583.54p 571.20p 579.00p 2565159
29/10/2020 580.20p 587.20p 577.80p 578.40p 2215582
28/10/2020 582.00p 582.80p 570.40p 578.40p 2281859
27/10/2020 586.40p 592.80p 581.00p 584.00p 1988893
26/10/2020 580.00p 591.60p 580.00p 588.00p 1553893
23/10/2020 580.60p 595.60p 578.40p 591.00p 1939361
22/10/2020 572.20p 589.60p 572.20p 583.80p 1910005
21/10/2020 590.60p 591.00p 583.00p 586.40p 1590821
20/10/2020 587.80p 591.60p 586.60p 587.60p 1215606
19/10/2020 584.60p 588.20p 580.00p 587.20p 1649837
16/10/2020 580.60p 588.40p 578.40p 582.00p 1563098
15/10/2020 571.80p 576.60p 563.00p 576.60p 1580409
14/10/2020 577.20p 581.80p 574.50p 576.60p 1188588
13/10/2020 573.80p 576.80p 569.40p 575.20p 1225964
12/10/2020 571.00p 579.80p 569.40p 575.80p 1478265
09/10/2020 552.40p 571.00p 552.40p 569.40p 1629870
08/10/2020 564.40p 566.00p 556.40p 560.80p 2428480
07/10/2020 567.60p 570.80p 558.40p 558.40p 2462164
06/10/2020 576.20p 577.00p 565.20p 570.20p 1923770
05/10/2020 575.00p 579.80p 573.60p 577.40p 1487521
02/10/2020 566.60p 575.00p 563.60p 575.00p 2053551
01/10/2020 565.40p 572.40p 558.20p 571.00p 2462147
30/09/2020 558.60p 566.00p 554.60p 563.00p 1855426
29/09/2020 561.20p 563.80p 555.40p 560.20p 2295104
28/09/2020 559.40p 563.20p 553.20p 556.80p 1998334
25/09/2020 554.80p 556.40p 542.80p 553.40p 2787448
24/09/2020 544.00p 555.80p 544.00p 554.20p 1710780
23/09/2020 553.20p 558.40p 546.40p 556.00p 2040400
22/09/2020 552.80p 552.80p 536.60p 543.80p 1959178
21/09/2020 565.40p 567.00p 543.00p 548.00p 1632226
18/09/2020 572.00p 574.00p 568.00p 570.40p 4102814
17/09/2020 571.40p 572.80p 565.20p 571.40p 1275861
16/09/2020 570.00p 583.40p 566.00p 576.80p 2649884
15/09/2020 559.20p 570.80p 557.60p 567.60p 1153802
14/09/2020 568.80p 568.80p 555.00p 561.40p 2032169
11/09/2020 560.80p 567.80p 559.80p 563.00p 1466570
10/09/2020 553.60p 566.20p 553.60p 559.40p 2011199
09/09/2020 548.80p 557.40p 544.00p 552.20p 1220713
08/09/2020 553.00p 553.40p 537.80p 551.20p 1853222
07/09/2020 544.40p 554.00p 538.80p 551.00p 682180
04/09/2020 555.00p 559.94p 537.61p 541.00p 1168339
03/09/2020 560.00p 573.00p 554.60p 556.40p 2469376
02/09/2020 569.60p 580.00p 565.00p 567.00p 2057060
01/09/2020 562.20p 569.60p 557.00p 568.00p 2794772
31/08/2020 564.80p 568.60p 560.40p 563.20p 1495301
28/08/2020 564.80p 568.60p 560.40p 563.20p 1483242
27/08/2020 579.60p 579.60p 566.80p 566.80p 1271769
26/08/2020 570.00p 573.60p 562.00p 571.60p 1219532
25/08/2020 566.60p 573.80p 563.74p 565.80p 2873502
24/08/2020 559.80p 566.40p 554.20p 563.00p 2169189
21/08/2020 556.20p 558.80p 548.80p 556.20p 1208280
20/08/2020 546.80p 553.20p 544.20p 553.20p 4408946
19/08/2020 554.20p 554.80p 548.80p 550.00p 1240473
18/08/2020 556.40p 559.40p 551.40p 553.60p 1160985
17/08/2020 552.40p 561.00p 549.80p 559.60p 901610
14/08/2020 574.40p 574.40p 553.40p 555.80p 1310717
13/08/2020 564.00p 574.40p 564.00p 573.60p 1444933
12/08/2020 563.80p 573.00p 559.40p 573.00p 1519350
11/08/2020 555.80p 564.60p 554.40p 564.60p 1912464
10/08/2020 557.40p 559.40p 552.20p 554.00p 1342750
07/08/2020 547.80p 562.00p 547.80p 557.60p 2254670
06/08/2020 549.00p 550.20p 542.20p 550.20p 1349937
05/08/2020 552.80p 553.60p 543.00p 553.60p 2101603
04/08/2020 547.80p 551.80p 536.20p 542.80p 1462062
03/08/2020 538.00p 550.40p 533.80p 547.00p 2390094
31/07/2020 531.60p 539.20p 529.60p 536.60p 2540858
30/07/2020 533.40p 533.40p 519.20p 529.00p 1516482
29/07/2020 528.60p 534.60p 525.80p 534.40p 1612323
28/07/2020 538.80p 544.20p 523.40p 530.00p 989280
27/07/2020 529.20p 533.40p 524.60p 528.80p 1132405
24/07/2020 530.00p 534.60p 526.00p 527.40p 1578266
23/07/2020 543.00p 547.20p 539.20p 540.60p 1451155
22/07/2020 538.40p 553.20p 537.40p 548.00p 1859652
21/07/2020 542.60p 547.00p 534.80p 540.40p 1578261
20/07/2020 527.80p 538.00p 527.80p 537.00p 1408465
17/07/2020 533.20p 542.00p 530.80p 536.00p 1625239

*Close Price adjusted for both dividends and splits