Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
23/12/2019 592.60p 602.60p 592.60p 598.40p 1079890
20/12/2019 601.80p 604.95p 594.40p 594.40p 3196105
19/12/2019 591.20p 601.80p 585.40p 601.80p 2689385
18/12/2019 595.60p 599.60p 586.60p 592.20p 3081639
17/12/2019 597.80p 602.00p 590.40p 595.60p 4125571
16/12/2019 579.80p 607.80p 576.00p 596.80p 3733545
13/12/2019 575.00p 597.20p 566.40p 573.80p 6096829
12/12/2019 536.40p 540.40p 530.40p 537.00p 2490111
11/12/2019 554.00p 556.00p 532.60p 537.40p 6582820
10/12/2019 562.20p 562.20p 551.40p 554.00p 2958313
09/12/2019 560.00p 563.20p 554.00p 561.60p 1688687
06/12/2019 555.40p 561.00p 555.40p 561.00p 2038515
05/12/2019 561.40p 561.40p 549.40p 555.60p 2623441
04/12/2019 559.00p 561.40p 553.60p 557.60p 2056899
03/12/2019 572.60p 577.60p 555.80p 557.20p 2814413
02/12/2019 565.60p 575.40p 560.00p 568.40p 4506968
29/11/2019 564.00p 569.60p 561.60p 562.00p 3054079
28/11/2019 565.00p 573.60p 561.00p 570.20p 1995127
27/11/2019 553.40p 564.60p 551.40p 564.60p 3159434
26/11/2019 543.60p 551.00p 540.00p 548.40p 4158927
25/11/2019 541.60p 545.20p 537.00p 540.40p 2518951
22/11/2019 533.60p 542.60p 529.60p 539.80p 2779316
21/11/2019 534.60p 534.60p 524.60p 531.80p 2519418
20/11/2019 531.20p 539.80p 529.00p 539.00p 2787104
19/11/2019 541.80p 547.60p 534.60p 536.20p 1605633
18/11/2019 537.00p 548.40p 532.60p 538.60p 2551250
15/11/2019 529.00p 535.40p 524.20p 535.40p 2389596
14/11/2019 539.20p 539.20p 519.60p 529.00p 2639010
13/11/2019 535.40p 539.00p 527.20p 537.00p 2232524
12/11/2019 538.20p 541.80p 525.00p 536.60p 3175727
11/11/2019 531.00p 544.80p 523.20p 535.00p 2751914
08/11/2019 544.80p 548.20p 533.80p 534.20p 2566504
07/11/2019 590.40p 595.00p 543.60p 547.00p 6682453
06/11/2019 544.00p 549.80p 540.80p 548.80p 4502892
05/11/2019 551.00p 551.00p 542.20p 542.20p 2431310
04/11/2019 543.40p 554.40p 541.40p 546.00p 3363430
01/11/2019 561.60p 561.60p 542.60p 544.20p 2945746
31/10/2019 562.40p 566.40p 559.20p 562.20p 1804479
30/10/2019 560.00p 565.00p 557.20p 562.40p 1888883
29/10/2019 567.80p 568.00p 560.00p 563.60p 2370450
28/10/2019 565.60p 570.00p 560.40p 564.80p 2986949
25/10/2019 558.20p 567.00p 554.60p 565.60p 1963667
24/10/2019 558.60p 566.00p 554.20p 561.00p 3068474
23/10/2019 549.00p 561.00p 535.00p 560.40p 4480345
22/10/2019 549.80p 561.80p 549.03p 554.00p 3571180
21/10/2019 530.20p 551.60p 526.60p 551.00p 5373466
18/10/2019 537.80p 541.80p 528.80p 530.00p 3156324
17/10/2019 535.00p 550.54p 528.60p 537.80p 4537922
16/10/2019 547.00p 549.00p 520.80p 535.40p 5646337
15/10/2019 530.00p 556.20p 525.40p 550.40p 7362266
14/10/2019 535.80p 536.40p 509.20p 522.60p 4707980
11/10/2019 488.90p 555.60p 488.90p 539.60p 9403824
10/10/2019 484.90p 491.30p 476.20p 490.90p 2965613
09/10/2019 484.60p 487.00p 479.10p 481.60p 2709065
08/10/2019 491.00p 492.50p 483.50p 485.50p 1874075
07/10/2019 490.50p 490.50p 480.50p 488.40p 2207909
04/10/2019 485.00p 494.10p 484.00p 488.00p 2564087
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

*Close Price adjusted for both dividends and splits