Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2019 494.70p 500.40p 484.10p 484.90p 2506699
02/10/2019 511.80p 513.40p 495.70p 498.00p 2881885
01/10/2019 514.20p 526.20p 511.20p 515.40p 2601107
30/09/2019 507.60p 514.00p 506.00p 510.00p 2819275
27/09/2019 508.80p 515.00p 506.40p 511.80p 1954845
26/09/2019 501.00p 510.40p 499.60p 508.80p 1783896
25/09/2019 499.90p 500.80p 490.20p 500.40p 3027206
24/09/2019 517.40p 518.40p 497.60p 498.50p 3371898
23/09/2019 518.20p 523.00p 517.08p 517.80p 1931127
20/09/2019 515.80p 531.00p 515.80p 520.40p 5522307
19/09/2019 527.40p 530.00p 518.00p 518.00p 2375702
18/09/2019 521.20p 525.20p 516.80p 524.20p 2685228
17/09/2019 515.20p 523.60p 508.60p 522.20p 1709720
16/09/2019 523.60p 527.80p 512.40p 515.20p 2409784
13/09/2019 517.80p 528.60p 516.00p 528.20p 2060972
12/09/2019 518.20p 522.80p 513.80p 519.60p 2132952
11/09/2019 505.60p 520.80p 505.40p 514.80p 2911961
10/09/2019 514.40p 516.40p 497.90p 502.80p 4191170
09/09/2019 519.40p 521.80p 516.40p 517.00p 1997108
06/09/2019 517.20p 522.60p 515.80p 519.20p 1876043
05/09/2019 512.80p 520.60p 511.00p 516.40p 3020659
04/09/2019 507.80p 522.00p 507.80p 510.20p 4335525
03/09/2019 534.00p 534.00p 503.01p 508.60p 3471666
02/09/2019 533.80p 536.40p 531.60p 532.60p 2069972
30/08/2019 528.40p 535.00p 526.80p 531.60p 2482344
29/08/2019 524.00p 529.20p 520.80p 528.20p 2192888
28/08/2019 533.40p 536.20p 523.80p 526.00p 3109511
27/08/2019 521.40p 535.20p 515.20p 535.20p 3612658
23/08/2019 525.20p 534.80p 524.80p 525.00p 1705951
22/08/2019 532.00p 533.40p 523.00p 523.80p 2650183
21/08/2019 526.80p 536.20p 526.60p 533.40p 2405154
20/08/2019 525.60p 531.60p 523.40p 525.00p 2021233
19/08/2019 525.80p 529.80p 523.00p 524.40p 1705748
16/08/2019 524.40p 526.60p 515.40p 525.20p 2205463
15/08/2019 521.40p 525.60p 513.80p 517.00p 2485572
14/08/2019 520.20p 525.80p 508.20p 520.60p 5239101
13/08/2019 534.60p 535.60p 516.20p 524.00p 3062144
12/08/2019 535.20p 540.60p 529.40p 538.00p 4424015
09/08/2019 530.00p 539.40p 529.60p 535.20p 4648432
08/08/2019 521.00p 530.40p 519.40p 530.00p 2632107
07/08/2019 511.20p 520.20p 509.60p 520.20p 3105721
06/08/2019 512.60p 516.60p 507.80p 510.40p 2675173
05/08/2019 522.40p 523.40p 510.80p 513.40p 2758273
02/08/2019 533.80p 533.80p 521.20p 526.20p 3350792
01/08/2019 544.40p 544.40p 533.80p 538.00p 2439807
31/07/2019 537.20p 544.80p 532.00p 541.80p 2504721
30/07/2019 541.80p 545.60p 536.80p 538.20p 2173421
29/07/2019 533.40p 545.80p 532.60p 539.40p 2931189
26/07/2019 531.60p 536.20p 524.80p 535.00p 3298659
25/07/2019 537.80p 539.60p 526.20p 529.40p 5143039
24/07/2019 531.20p 541.00p 529.80p 535.60p 3923863
23/07/2019 545.40p 546.40p 527.20p 531.40p 4467701
22/07/2019 543.40p 553.00p 542.20p 544.00p 3973554
19/07/2019 551.80p 556.60p 544.60p 544.60p 2758271
18/07/2019 548.20p 554.20p 546.00p 549.80p 2382010
17/07/2019 549.20p 555.20p 544.60p 552.00p 3165158
16/07/2019 559.80p 562.20p 548.80p 550.00p 2770553
15/07/2019 552.60p 561.40p 550.60p 560.20p 2276015
12/07/2019 557.00p 559.40p 547.60p 551.60p 2790643
11/07/2019 565.00p 566.60p 557.20p 557.20p 2595024
10/07/2019 560.40p 566.20p 556.20p 561.40p 3288014
09/07/2019 555.20p 560.00p 550.80p 558.40p 3827427
08/07/2019 552.80p 558.00p 549.60p 552.80p 3334542
05/07/2019 552.80p 556.40p 550.00p 552.80p 3334563
04/07/2019 554.00p 557.80p 544.00p 552.20p 2120616
03/07/2019 542.60p 554.00p 539.80p 554.00p 4588827
02/07/2019 547.80p 548.40p 539.00p 539.00p 5055942
01/07/2019 554.60p 555.80p 547.00p 552.60p 4367180
28/06/2019 549.00p 551.20p 544.00p 547.80p 8066632
27/06/2019 564.00p 565.54p 548.00p 548.00p 3632978
26/06/2019 559.80p 568.40p 559.80p 566.00p 3709295
25/06/2019 559.00p 563.00p 558.00p 563.00p 3144215
24/06/2019 562.00p 569.40p 560.80p 560.80p 3666741
21/06/2019 569.00p 570.00p 560.60p 562.20p 6666206
20/06/2019 573.60p 576.20p 565.80p 565.80p 3187597
19/06/2019 570.80p 574.00p 557.20p 571.20p 4179667
18/06/2019 563.60p 576.20p 561.00p 572.00p 3477220
17/06/2019 561.40p 564.80p 557.40p 564.80p 4169381
14/06/2019 579.80p 579.80p 557.20p 561.40p 9452748
13/06/2019 592.40p 594.93p 579.00p 580.20p 7548645
12/06/2019 596.80p 600.20p 584.00p 591.60p 5773456
11/06/2019 599.00p 606.80p 596.40p 606.00p 4096021
10/06/2019 599.60p 600.40p 590.00p 598.20p 2284328
07/06/2019 589.00p 596.40p 586.00p 596.40p 4278258
06/06/2019 579.20p 590.00p 571.20p 585.00p 5100972
05/06/2019 586.00p 596.40p 583.20p 587.40p 3719509
04/06/2019 575.80p 593.00p 573.00p 579.20p 4265007
03/06/2019 595.20p 597.00p 573.80p 579.40p 3790935
31/05/2019 594.60p 599.40p 591.00p 599.40p 2962059
30/05/2019 588.20p 600.00p 586.40p 597.00p 2024162
29/05/2019 595.40p 599.60p 586.40p 589.40p 2449975
28/05/2019 594.80p 601.40p 585.20p 598.60p 5438061
24/05/2019 581.00p 597.40p 581.00p 597.40p 3186309
23/05/2019 590.00p 592.60p 577.80p 581.20p 2289664
22/05/2019 590.00p 594.20p 583.00p 594.20p 2829170
21/05/2019 580.40p 589.00p 578.80p 587.80p 2565331
20/05/2019 581.40p 585.00p 578.60p 579.60p 1878227
17/05/2019 589.60p 592.40p 578.80p 585.20p 2509357
16/05/2019 590.80p 595.60p 587.20p 591.20p 3521852
15/05/2019 566.00p 593.20p 566.00p 591.40p 3889691
14/05/2019 569.80p 575.00p 567.20p 569.60p 3338795
13/05/2019 571.00p 574.60p 566.20p 569.00p 2362453
10/05/2019 572.20p 579.80p 569.00p 572.20p 1753512
09/05/2019 576.40p 581.80p 574.40p 580.40p 2099849
08/05/2019 572.20p 580.00p 571.20p 576.40p 2132361
07/05/2019 577.20p 584.60p 571.60p 574.20p 2767795
03/05/2019 572.60p 577.20p 571.00p 576.00p 2333272
02/05/2019 565.20p 572.00p 563.00p 570.00p 2149243
01/05/2019 569.00p 572.20p 567.80p 570.60p 1289667
30/04/2019 572.80p 574.80p 563.90p 565.40p 3449751
29/04/2019 577.00p 578.60p 569.80p 570.00p 2468449
26/04/2019 575.20p 582.00p 572.60p 579.80p 3590827
25/04/2019 571.40p 576.40p 567.00p 575.20p 2880408
24/04/2019 568.00p 570.80p 562.20p 569.80p 5532174
23/04/2019 554.80p 568.40p 554.80p 568.40p 4675447
18/04/2019 546.80p 556.36p 546.40p 551.60p 2262478
17/04/2019 559.40p 560.20p 541.00p 546.60p 4072732
16/04/2019 545.20p 559.60p 545.00p 557.40p 2740375
15/04/2019 546.60p 548.00p 542.20p 545.20p 2469441
12/04/2019 545.00p 549.20p 542.00p 545.60p 2806110
11/04/2019 535.20p 545.00p 534.80p 541.00p 2805824
10/04/2019 532.80p 533.80p 524.40p 533.80p 2870444
09/04/2019 522.00p 538.20p 521.60p 531.80p 3605239
08/04/2019 531.40p 532.80p 527.40p 529.00p 1490901
05/04/2019 527.20p 532.60p 527.20p 531.40p 2266676
04/04/2019 528.00p 528.60p 524.40p 528.20p 1831496
03/04/2019 518.60p 527.60p 518.60p 526.40p 2370836
02/04/2019 523.00p 524.40p 516.80p 520.60p 3314174
01/04/2019 521.40p 525.60p 519.00p 521.40p 2948419
29/03/2019 525.60p 529.20p 519.00p 521.60p 3363245
28/03/2019 521.40p 527.80p 520.20p 525.80p 2296480
27/03/2019 517.40p 522.60p 515.80p 519.60p 3829029
26/03/2019 513.80p 517.60p 511.80p 516.00p 3422404
25/03/2019 511.40p 512.80p 504.60p 512.60p 3296024
22/03/2019 511.20p 513.20p 508.00p 512.20p 2841651
21/03/2019 508.00p 511.60p 501.20p 510.00p 3577363
20/03/2019 506.20p 515.40p 504.00p 505.40p 2820912
19/03/2019 500.80p 505.40p 498.80p 505.40p 1931135
18/03/2019 503.80p 508.40p 495.60p 500.80p 3678223
15/03/2019 495.10p 506.40p 495.10p 504.60p 6152107
14/03/2019 478.70p 497.00p 478.20p 497.00p 3882165
13/03/2019 469.70p 480.60p 469.10p 477.80p 3109011
12/03/2019 466.00p 473.90p 464.70p 471.70p 2697817
11/03/2019 477.70p 477.80p 467.30p 469.10p 2794967
08/03/2019 471.70p 478.70p 471.00p 477.10p 2276584
07/03/2019 473.90p 479.60p 467.80p 475.60p 3124831
06/03/2019 475.10p 479.10p 473.70p 474.80p 2540386
05/03/2019 475.50p 478.00p 473.10p 477.00p 2987273
04/03/2019 479.60p 482.60p 476.80p 477.00p 2381292
01/03/2019 475.40p 478.90p 470.50p 476.50p 2317345
28/02/2019 472.70p 479.80p 470.20p 475.70p 4100043
27/02/2019 473.50p 473.50p 465.80p 472.90p 2760310
26/02/2019 468.90p 476.40p 468.54p 475.30p 6249416
25/02/2019 465.80p 473.40p 464.60p 473.40p 2871494
22/02/2019 463.20p 467.70p 462.10p 466.50p 1587497
21/02/2019 461.40p 465.60p 460.70p 463.70p 2217885
20/02/2019 458.50p 465.00p 457.50p 461.60p 2440263
19/02/2019 452.90p 461.00p 451.90p 460.70p 2308842
18/02/2019 454.00p 454.70p 449.80p 454.20p 1318719
15/02/2019 458.00p 466.10p 454.20p 454.20p 4391885
14/02/2019 453.20p 459.20p 453.20p 458.00p 3434142
13/02/2019 451.70p 457.10p 450.90p 452.90p 3383041
12/02/2019 455.00p 459.70p 449.40p 450.90p 1838991
11/02/2019 455.10p 456.40p 452.50p 453.70p 3237582
08/02/2019 450.10p 454.10p 446.40p 453.20p 2630920
07/02/2019 446.10p 453.50p 446.10p 448.40p 2507701
06/02/2019 454.00p 454.30p 444.50p 450.20p 2780421
05/02/2019 445.00p 457.50p 445.00p 454.80p 3382851
04/02/2019 456.90p 456.90p 444.30p 449.40p 3497478
01/02/2019 456.50p 462.90p 452.70p 455.90p 4040273
31/01/2019 451.20p 457.80p 450.20p 457.00p 4297031
30/01/2019 452.70p 455.90p 442.90p 452.00p 3109609
29/01/2019 453.10p 457.40p 451.20p 454.40p 2685334
28/01/2019 455.00p 457.90p 448.80p 452.90p 3164178
25/01/2019 453.30p 461.50p 453.30p 455.90p 2495735
24/01/2019 452.10p 460.10p 446.60p 453.00p 2724437
23/01/2019 448.70p 460.30p 446.70p 455.90p 2480963
22/01/2019 453.70p 456.40p 448.50p 450.40p 1806184
21/01/2019 454.00p 456.20p 452.30p 454.30p 1484475
18/01/2019 445.30p 456.30p 445.30p 453.00p 2617943
17/01/2019 444.00p 449.30p 443.60p 445.30p 2050573
16/01/2019 445.00p 452.20p 443.24p 447.50p 2553381
15/01/2019 446.50p 450.80p 434.60p 441.80p 3299893
14/01/2019 453.60p 456.81p 445.70p 446.20p 2863604
11/01/2019 446.90p 454.40p 446.80p 453.20p 2280647
10/01/2019 450.50p 450.50p 442.30p 446.60p 3494432
09/01/2019 453.60p 458.80p 449.00p 450.20p 4311808
08/01/2019 447.90p 457.30p 443.40p 450.70p 3123325
07/01/2019 449.00p 449.10p 444.10p 448.40p 4228888
04/01/2019 441.70p 449.10p 441.70p 445.80p 4287539
03/01/2019 436.30p 443.10p 432.90p 440.50p 2768545
02/01/2019 451.00p 452.80p 441.30p 441.40p 2910367
31/12/2018 441.70p 454.80p 439.70p 454.80p 1773540
28/12/2018 441.60p 441.60p 430.60p 440.60p 17766792
27/12/2018 443.70p 445.00p 428.60p 436.20p 3471190
24/12/2018 432.90p 441.50p 432.90p 438.90p 351956
21/12/2018 441.90p 446.10p 432.80p 438.80p 5361227
20/12/2018 439.70p 458.00p 437.30p 444.00p 3810440
19/12/2018 443.60p 451.90p 442.70p 445.20p 4696582
18/12/2018 440.80p 450.00p 434.60p 446.90p 4389473

*Close Price adjusted for both dividends and splits