Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/06/2019 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
17/12/2018 445.50p 449.90p 437.50p 439.50p 2998270
14/12/2018 446.00p 451.40p 442.80p 448.30p 2110266
13/12/2018 443.00p 450.10p 437.42p 450.00p 3525166
12/12/2018 425.90p 443.20p 424.80p 441.20p 2446609
11/12/2018 433.60p 434.40p 419.30p 425.40p 2936992
10/12/2018 434.30p 441.50p 422.10p 425.70p 4188313
07/12/2018 422.40p 441.30p 422.40p 436.90p 4925483
06/12/2018 434.30p 435.80p 412.60p 418.10p 5887351
05/12/2018 426.60p 441.40p 422.28p 434.10p 4216043
04/12/2018 441.80p 451.70p 429.60p 430.60p 4900607
03/12/2018 445.50p 448.80p 435.90p 441.80p 3709229
30/11/2018 435.40p 441.50p 434.20p 438.40p 3199905
29/11/2018 435.50p 444.80p 433.00p 437.30p 1727519
28/11/2018 435.00p 438.20p 432.00p 436.40p 2180732
27/11/2018 434.90p 439.50p 429.30p 434.50p 2492665
26/11/2018 433.90p 437.10p 428.90p 436.20p 1976095
23/11/2018 424.30p 430.80p 424.30p 428.80p 1217793
22/11/2018 424.80p 433.90p 421.56p 426.60p 1451573
21/11/2018 423.80p 427.60p 415.60p 426.60p 2022356
20/11/2018 425.00p 425.00p 411.70p 417.00p 2257480
19/11/2018 429.90p 435.60p 425.70p 427.20p 2227688
16/11/2018 423.70p 431.30p 414.90p 428.90p 2995518
15/11/2018 444.00p 445.30p 412.00p 419.80p 4143338
14/11/2018 447.40p 448.30p 440.30p 442.80p 3160730
13/11/2018 439.10p 444.70p 437.00p 442.40p 3518612
12/11/2018 449.90p 449.90p 433.20p 437.20p 3488259
09/11/2018 442.10p 450.60p 439.80p 447.00p 3105031
08/11/2018 450.00p 464.31p 440.10p 440.80p 6101067
07/11/2018 422.30p 439.10p 422.30p 439.10p 5937425
06/11/2018 427.00p 429.10p 419.30p 424.00p 1813764
05/11/2018 418.00p 438.90p 418.00p 425.50p 2335831
02/11/2018 417.80p 426.40p 415.00p 417.40p 4062983
01/11/2018 409.90p 416.50p 407.90p 411.70p 2943565
31/10/2018 410.10p 419.50p 407.80p 409.60p 4030047
30/10/2018 392.10p 402.90p 392.00p 402.10p 2278074
29/10/2018 391.90p 399.30p 387.90p 393.50p 3373142
26/10/2018 394.40p 394.90p 386.50p 389.60p 2858635
25/10/2018 389.00p 397.10p 386.30p 394.80p 3289344
24/10/2018 391.00p 402.30p 388.70p 395.20p 2791483
23/10/2018 390.30p 393.80p 386.40p 388.60p 3279058
22/10/2018 388.50p 395.00p 388.50p 394.90p 4337035
19/10/2018 412.60p 412.70p 375.60p 388.50p 8027779
18/10/2018 413.00p 419.60p 410.40p 414.00p 3615157
17/10/2018 418.50p 423.00p 411.30p 412.20p 2957226
16/10/2018 412.60p 419.10p 410.30p 417.80p 4257344
15/10/2018 412.30p 415.70p 409.20p 411.00p 3901596
12/10/2018 407.80p 415.60p 406.30p 411.60p 5055726
11/10/2018 396.00p 410.70p 392.58p 405.00p 4717799
10/10/2018 406.10p 408.20p 399.80p 400.00p 4970190
09/10/2018 412.70p 415.90p 403.70p 406.00p 3525367
08/10/2018 419.90p 423.70p 413.00p 413.50p 3902507
05/10/2018 433.50p 435.30p 420.70p 421.80p 3201771
04/10/2018 442.60p 447.02p 428.10p 433.50p 5457898
03/10/2018 451.30p 453.10p 440.60p 444.20p 6506992
02/10/2018 451.70p 453.40p 443.40p 450.10p 2554140
01/10/2018 446.60p 456.20p 446.30p 451.10p 3366548
28/09/2018 451.80p 453.60p 446.00p 446.60p 4063872
27/09/2018 459.00p 459.60p 449.40p 451.50p 3580024
26/09/2018 465.70p 466.60p 447.40p 459.90p 5120598
25/09/2018 463.00p 468.00p 451.40p 464.20p 4767416
24/09/2018 465.60p 471.40p 462.20p 466.30p 3593502
21/09/2018 463.40p 468.20p 462.00p 464.30p 5257611
20/09/2018 461.10p 463.80p 458.80p 462.50p 4418120
19/09/2018 449.10p 462.80p 448.30p 460.00p 5159486
18/09/2018 439.20p 446.90p 436.30p 446.90p 3635673
17/09/2018 437.10p 440.10p 434.60p 438.60p 2747482
14/09/2018 434.30p 437.60p 431.40p 436.80p 4085741
13/09/2018 437.70p 439.60p 430.20p 431.80p 2303162
12/09/2018 439.70p 442.00p 436.20p 438.50p 4808254
11/09/2018 433.00p 439.60p 433.00p 439.00p 2985055
10/09/2018 431.90p 436.50p 431.30p 434.80p 1614821
07/09/2018 425.70p 434.10p 423.40p 433.50p 4281867
06/09/2018 430.30p 430.40p 421.50p 427.00p 2685892
05/09/2018 432.80p 436.50p 426.70p 427.70p 3399282
04/09/2018 444.90p 453.50p 429.80p 431.90p 4855827
03/09/2018 449.80p 453.50p 448.70p 451.70p 1105619
31/08/2018 454.70p 456.80p 446.60p 449.10p 2275878
30/08/2018 447.90p 455.40p 447.40p 454.70p 2015434
29/08/2018 454.30p 456.20p 449.60p 453.80p 3727716
28/08/2018 457.50p 458.30p 450.80p 451.90p 2443230
24/08/2018 450.30p 455.10p 450.00p 455.00p 2488565
23/08/2018 455.90p 458.70p 451.90p 453.30p 2593041
22/08/2018 457.20p 462.90p 455.90p 457.00p 2581501
21/08/2018 452.70p 457.00p 452.70p 456.60p 1746214
20/08/2018 449.40p 456.60p 448.90p 454.80p 2343186
17/08/2018 446.00p 452.10p 445.70p 446.60p 4859033
16/08/2018 443.10p 451.00p 441.10p 447.60p 3921882

*Close Price adjusted for both dividends and splits