Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
16/07/2020 530.00p 536.60p 527.40p 530.00p 2076631
15/07/2020 520.00p 534.80p 518.00p 534.80p 2216137
14/07/2020 516.60p 521.40p 509.40p 514.80p 2327073
13/07/2020 515.60p 523.80p 512.85p 522.60p 1690667
10/07/2020 511.80p 517.80p 509.56p 513.60p 882348
09/07/2020 527.20p 531.40p 511.40p 514.00p 1979026
08/07/2020 520.00p 525.20p 514.92p 517.40p 2385398
07/07/2020 529.20p 533.40p 521.40p 527.40p 1867802
06/07/2020 525.00p 531.80p 523.60p 530.00p 1387615
03/07/2020 535.20p 539.70p 520.20p 522.20p 1727211
02/07/2020 521.00p 526.00p 511.20p 524.80p 2547488
01/07/2020 526.40p 529.98p 512.20p 523.20p 2222006
30/06/2020 535.40p 538.00p 524.60p 526.40p 3645636
29/06/2020 525.20p 537.60p 524.40p 535.00p 3149078
26/06/2020 529.20p 541.80p 523.20p 533.00p 3456538
25/06/2020 515.80p 523.40p 506.20p 521.00p 4374328
24/06/2020 531.20p 537.40p 524.80p 525.80p 3043841
23/06/2020 553.00p 554.60p 532.20p 533.00p 2993872
22/06/2020 543.80p 555.00p 543.20p 548.00p 1687996
19/06/2020 545.60p 556.93p 542.60p 545.80p 9215065
18/06/2020 548.40p 550.80p 539.80p 541.80p 1481548
17/06/2020 544.80p 551.60p 539.20p 549.80p 1683938
16/06/2020 535.20p 549.20p 535.00p 541.00p 1712157
15/06/2020 517.20p 533.99p 517.20p 528.00p 1488861
12/06/2020 523.40p 538.20p 521.20p 530.00p 1635265
11/06/2020 537.40p 539.40p 525.00p 530.40p 1820006
10/06/2020 534.20p 551.00p 527.40p 547.20p 2342017
09/06/2020 557.00p 563.00p 538.00p 540.00p 1952556
08/06/2020 550.00p 562.20p 546.20p 559.60p 2046868
05/06/2020 566.60p 569.80p 550.00p 551.00p 3353187
04/06/2020 567.20p 576.60p 559.40p 566.00p 2708073
03/06/2020 571.00p 571.00p 557.20p 567.00p 2754045
02/06/2020 560.00p 565.00p 551.60p 562.00p 4108552
01/06/2020 561.60p 567.00p 549.10p 551.00p 1797026
29/05/2020 546.20p 567.40p 539.60p 558.20p 4826937
28/05/2020 555.60p 559.00p 534.60p 546.40p 3254584
27/05/2020 538.60p 553.94p 538.00p 550.00p 3127780
26/05/2020 534.80p 535.00p 524.80p 535.00p 2767600
25/05/2020 497.20p 523.40p 497.20p 521.00p 2797558
22/05/2020 497.20p 523.40p 497.20p 521.00p 2797558
21/05/2020 503.20p 511.40p 499.90p 505.00p 3300519
20/05/2020 509.60p 517.40p 503.60p 509.00p 3427868
19/05/2020 508.00p 512.40p 504.80p 511.00p 2058021
18/05/2020 508.80p 513.20p 499.10p 500.00p 2493955
15/05/2020 493.90p 502.60p 493.90p 502.00p 2736793
14/05/2020 486.10p 489.60p 479.20p 489.60p 2892531
13/05/2020 484.70p 499.80p 480.90p 493.70p 2153594
12/05/2020 493.80p 504.19p 488.90p 490.00p 2967994
11/05/2020 482.40p 503.60p 481.00p 496.90p 4232004
08/05/2020 465.30p 481.70p 465.20p 479.80p 2644846
07/05/2020 465.30p 481.70p 465.20p 479.80p 2644846
06/05/2020 462.60p 466.30p 461.20p 464.70p 2089293
05/05/2020 461.90p 466.20p 457.20p 461.50p 2055107
04/05/2020 460.60p 461.18p 443.50p 457.00p 2206553
01/05/2020 452.50p 460.50p 451.70p 459.20p 1820009
30/04/2020 479.00p 481.69p 458.70p 458.70p 4213983
29/04/2020 477.00p 482.50p 464.20p 474.30p 2540466
28/04/2020 460.90p 478.00p 459.90p 475.60p 3514861
27/04/2020 457.20p 465.60p 456.40p 459.00p 2682608
24/04/2020 444.30p 457.80p 442.00p 450.00p 2626385
23/04/2020 452.70p 457.50p 448.70p 450.00p 2857733
22/04/2020 455.00p 456.90p 444.80p 450.40p 3528256
21/04/2020 448.00p 452.00p 442.50p 445.80p 3821390
20/04/2020 441.70p 453.00p 435.10p 452.70p 3592863
17/04/2020 442.00p 455.10p 425.90p 438.70p 4649936
16/04/2020 407.00p 429.70p 403.90p 425.40p 5554602
15/04/2020 418.20p 424.80p 398.00p 402.90p 3477279
14/04/2020 419.90p 431.49p 416.20p 425.00p 3725146
09/04/2020 420.70p 433.99p 411.70p 414.00p 4538375
08/04/2020 408.00p 417.00p 404.80p 416.70p 3968648
07/04/2020 401.40p 418.50p 397.70p 412.00p 5441805
06/04/2020 381.80p 400.70p 376.20p 392.00p 8849227
03/04/2020 385.00p 385.00p 354.00p 372.00p 11087383
02/04/2020 391.30p 400.00p 380.30p 385.00p 5630008
01/04/2020 431.10p 431.10p 382.60p 390.60p 7792735
31/03/2020 440.60p 451.60p 421.50p 439.10p 5083603
30/03/2020 425.20p 444.30p 413.80p 443.30p 3222722
27/03/2020 424.40p 426.40p 407.20p 425.00p 4072489
26/03/2020 387.90p 437.50p 382.60p 437.50p 3749853
25/03/2020 403.70p 405.50p 361.12p 395.20p 5158182
24/03/2020 371.70p 403.20p 356.50p 393.40p 6314575
23/03/2020 350.60p 370.10p 339.33p 364.70p 5805686
20/03/2020 439.60p 449.20p 376.00p 377.20p 9605704
19/03/2020 313.70p 450.80p 308.60p 427.50p 9120023
18/03/2020 380.60p 385.20p 358.30p 369.00p 7462891
17/03/2020 419.00p 419.00p 379.00p 395.00p 7421858
16/03/2020 422.50p 431.40p 386.20p 411.90p 8185231
13/03/2020 449.00p 465.40p 432.00p 447.60p 4455627
12/03/2020 439.80p 441.40p 426.30p 434.60p 6541575
11/03/2020 478.20p 478.60p 456.90p 462.50p 5144664
10/03/2020 477.20p 493.10p 468.40p 470.00p 4744785
09/03/2020 471.30p 483.50p 464.70p 475.20p 6491248
06/03/2020 500.00p 503.00p 491.80p 495.40p 3518255
05/03/2020 521.80p 525.40p 503.40p 512.00p 4528106
04/03/2020 518.60p 525.60p 512.60p 521.40p 2437255
03/03/2020 523.20p 526.40p 511.40p 516.60p 5079631
02/03/2020 530.00p 534.00p 508.40p 519.20p 5759186
28/02/2020 501.20p 519.60p 490.40p 519.60p 8676369
27/02/2020 532.60p 532.60p 515.00p 524.00p 4203339
26/02/2020 540.00p 543.00p 527.81p 540.40p 2902226
25/02/2020 549.40p 554.40p 539.80p 539.80p 2751833
24/02/2020 558.20p 563.80p 543.80p 548.60p 2791371
21/02/2020 569.60p 575.40p 566.00p 569.80p 1882887
20/02/2020 572.00p 576.60p 567.00p 569.40p 2880022
19/02/2020 581.80p 583.20p 568.20p 570.40p 2377347
18/02/2020 594.60p 600.90p 575.00p 577.00p 3305649
17/02/2020 593.40p 603.80p 593.20p 602.80p 1545831
14/02/2020 590.20p 594.20p 587.00p 589.00p 1613080
13/02/2020 588.80p 592.20p 583.20p 588.40p 2580079
12/02/2020 579.40p 588.20p 576.40p 586.60p 2862630
11/02/2020 582.60p 590.00p 575.40p 580.20p 2112504
10/02/2020 572.00p 580.60p 572.00p 580.20p 1668671
07/02/2020 585.40p 587.60p 575.40p 578.20p 2241914
06/02/2020 585.80p 589.20p 580.40p 587.80p 2256130
05/02/2020 591.20p 599.20p 581.00p 582.00p 3036656
04/02/2020 584.00p 594.40p 579.60p 591.20p 2780246
03/02/2020 568.00p 583.20p 567.00p 579.20p 2887891
31/01/2020 585.40p 585.60p 562.00p 562.00p 3764903
30/01/2020 572.80p 585.40p 572.00p 581.00p 3766444
29/01/2020 581.00p 584.00p 574.60p 578.20p 2261845
28/01/2020 578.20p 583.40p 572.40p 578.40p 1711774
27/01/2020 588.80p 589.00p 573.80p 576.20p 2577887
24/01/2020 586.40p 609.20p 581.85p 595.60p 2828574
23/01/2020 584.80p 586.60p 575.80p 575.80p 2211585
22/01/2020 595.20p 599.00p 582.80p 584.20p 1883975
21/01/2020 579.20p 594.20p 574.20p 591.60p 2673903
20/01/2020 582.40p 590.60p 579.60p 583.60p 1580362
17/01/2020 566.20p 576.40p 564.40p 573.40p 2449314
16/01/2020 570.80p 570.80p 556.00p 562.60p 2823741
15/01/2020 573.40p 578.60p 565.40p 568.60p 3723757
14/01/2020 573.60p 582.00p 572.80p 578.00p 2401538
13/01/2020 566.80p 576.40p 565.20p 575.00p 2553439
10/01/2020 571.00p 571.00p 561.20p 566.20p 1503841
09/01/2020 559.60p 569.60p 558.00p 563.20p 2951003
08/01/2020 563.20p 571.20p 554.00p 558.20p 5041203
07/01/2020 580.60p 583.60p 570.00p 570.00p 2552582
06/01/2020 579.00p 582.00p 574.40p 577.00p 2788576
03/01/2020 591.00p 591.00p 583.40p 584.60p 1633033
02/01/2020 603.20p 604.80p 591.40p 594.00p 1847675
31/12/2019 603.60p 606.20p 592.00p 594.60p 687699
30/12/2019 609.60p 612.00p 603.60p 603.60p 1050870
27/12/2019 605.00p 613.80p 602.40p 607.60p 1177686
24/12/2019 600.80p 601.40p 595.00p 598.40p 355911

*Close Price adjusted for both dividends and splits