Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2024 787.00p 793.80p 783.74p 793.80p 421006
23/12/2024 781.40p 786.80p 776.40p 784.20p 644271
20/12/2024 790.60p 791.60p 778.00p 786.80p 3157922
19/12/2024 792.60p 797.60p 788.40p 792.60p 1054275
18/12/2024 808.20p 808.20p 800.00p 801.80p 2141304
17/12/2024 813.00p 817.60p 805.60p 807.20p 7526740
16/12/2024 816.00p 817.80p 809.80p 815.00p 1691335
13/12/2024 824.40p 828.60p 812.60p 817.40p 1668641
12/12/2024 823.60p 826.40p 813.60p 818.60p 1340453
11/12/2024 824.60p 829.40p 823.00p 824.00p 8246862
10/12/2024 824.40p 827.40p 822.00p 824.40p 3426708
09/12/2024 848.60p 848.60p 826.60p 826.80p 2043779
06/12/2024 837.20p 847.00p 836.20p 845.00p 610284
05/12/2024 847.60p 849.60p 832.60p 838.40p 1976798
04/12/2024 840.60p 844.00p 834.80p 844.00p 2286560
03/12/2024 833.20p 841.20p 833.20p 839.20p 1647449
02/12/2024 839.80p 843.40p 825.20p 833.40p 2147884
29/11/2024 846.20p 846.20p 837.00p 839.00p 1655404
28/11/2024 840.80p 845.60p 837.60p 845.60p 2654567
27/11/2024 833.00p 836.20p 827.20p 836.00p 1965038
26/11/2024 832.00p 840.20p 828.40p 831.60p 1816385
25/11/2024 833.20p 843.40p 824.60p 832.80p 11741376
22/11/2024 815.40p 830.80p 813.00p 830.00p 1379743
21/11/2024 805.00p 811.00p 803.20p 809.20p 2193540
20/11/2024 804.40p 806.20p 795.20p 801.80p 2893083
19/11/2024 801.80p 807.80p 794.60p 802.20p 3668512
18/11/2024 793.20p 807.80p 792.40p 801.40p 3405957
15/11/2024 790.60p 805.60p 787.40p 795.00p 3163947
14/11/2024 788.60p 796.00p 785.40p 795.00p 1891086
13/11/2024 794.00p 795.40p 773.80p 787.60p 3420047
12/11/2024 783.60p 795.40p 781.40p 793.00p 3074699
11/11/2024 779.60p 794.00p 779.40p 789.40p 2135210
08/11/2024 786.80p 792.60p 773.40p 777.60p 2538627
07/11/2024 795.80p 814.80p 768.00p 783.00p 8112744
06/11/2024 849.20p 853.00p 843.40p 843.40p 2269057
05/11/2024 843.60p 850.80p 840.40p 840.40p 1740603
04/11/2024 843.80p 845.80p 839.00p 844.60p 1033941
01/11/2024 842.00p 846.80p 831.20p 844.20p 1692711
31/10/2024 860.60p 862.20p 838.80p 839.20p 2064324
30/10/2024 871.60p 877.20p 858.20p 865.80p 1413264
29/10/2024 896.20p 896.20p 871.80p 874.60p 2253954
28/10/2024 881.20p 892.80p 875.80p 892.80p 1329846
25/10/2024 881.20p 889.60p 879.40p 880.40p 1480521
24/10/2024 873.20p 881.60p 871.80p 871.80p 482249
23/10/2024 874.60p 874.80p 868.40p 871.80p 1127603
22/10/2024 874.20p 877.40p 869.40p 876.40p 1275735
21/10/2024 883.60p 890.40p 878.20p 878.20p 964979
18/10/2024 887.40p 891.20p 880.60p 885.40p 1457476
17/10/2024 882.80p 893.20p 879.80p 890.60p 1809078
16/10/2024 882.00p 882.80p 873.80p 882.80p 3728229
15/10/2024 881.00p 894.00p 877.40p 877.80p 1751397
14/10/2024 869.20p 877.00p 865.60p 877.00p 623075
11/10/2024 862.00p 869.60p 859.00p 869.60p 603249
10/10/2024 862.60p 866.00p 858.40p 860.40p 11280379
09/10/2024 860.00p 861.80p 856.20p 860.00p 1304861
08/10/2024 850.60p 860.00p 846.80p 856.80p 1410212
07/10/2024 852.20p 853.00p 842.68p 852.80p 1067028
04/10/2024 848.00p 854.10p 843.20p 846.40p 1124164
03/10/2024 863.20p 865.20p 847.20p 847.60p 1459228
02/10/2024 868.40p 870.80p 856.40p 859.40p 1305249
01/10/2024 871.20p 876.40p 863.40p 867.60p 1128181
30/09/2024 871.20p 877.40p 860.60p 867.80p 2315748
27/09/2024 877.00p 880.60p 869.00p 873.60p 1926822
26/09/2024 897.00p 899.00p 877.00p 877.00p 1391434
25/09/2024 880.00p 888.20p 875.80p 888.20p 1192340
24/09/2024 890.60p 895.20p 876.00p 884.00p 1154616
23/09/2024 875.80p 887.80p 872.40p 885.20p 1309823
20/09/2024 880.40p 885.20p 874.00p 874.80p 3688558
19/09/2024 876.60p 886.20p 869.20p 885.00p 5024742
18/09/2024 883.00p 886.80p 869.60p 869.60p 1011395
17/09/2024 882.60p 887.20p 879.00p 883.80p 1810826
16/09/2024 873.60p 888.58p 871.40p 877.60p 1036634
13/09/2024 862.40p 872.00p 860.20p 872.00p 1915944
12/09/2024 863.40p 866.80p 860.40p 861.60p 2536787
11/09/2024 860.40p 863.80p 851.40p 855.20p 2045783
10/09/2024 855.80p 866.00p 855.80p 859.80p 1159436
09/09/2024 864.00p 865.20p 858.80p 859.80p 1191642
06/09/2024 866.00p 867.60p 855.40p 857.20p 1648742
05/09/2024 859.20p 868.80p 859.20p 866.00p 1534938
04/09/2024 858.20p 864.40p 856.20p 862.80p 2756585
03/09/2024 878.00p 880.20p 865.00p 869.00p 3119441
30/08/2024 849.60p 854.80p 845.40p 851.00p 3857172
29/08/2024 842.20p 850.40p 839.20p 849.00p 5378707
28/08/2024 846.40p 850.80p 842.20p 845.60p 1418866
27/08/2024 842.80p 849.40p 841.00p 843.20p 1122818
23/08/2024 840.00p 845.40p 836.80p 844.00p 1165273
22/08/2024 830.40p 840.00p 830.40p 840.00p 1612602
21/08/2024 824.00p 831.40p 822.40p 831.40p 3843831
20/08/2024 829.60p 834.80p 821.20p 821.20p 687119
19/08/2024 823.60p 833.20p 823.00p 828.80p 1537617
16/08/2024 815.40p 832.40p 814.80p 825.80p 1646577
15/08/2024 809.00p 816.20p 804.00p 813.00p 3363276
14/08/2024 804.00p 810.60p 801.60p 810.60p 980652
13/08/2024 799.40p 801.60p 790.20p 798.20p 790932
12/08/2024 796.20p 798.40p 790.80p 797.80p 12808236
09/08/2024 792.00p 795.80p 789.80p 791.40p 1548089
08/08/2024 785.40p 794.40p 774.55p 794.40p 972667
07/08/2024 794.80p 796.80p 785.40p 789.40p 2197732
06/08/2024 793.40p 793.40p 779.60p 788.20p 2733716
05/08/2024 776.00p 789.60p 765.60p 789.60p 2741745
02/08/2024 800.60p 804.00p 784.60p 791.60p 1843768
01/08/2024 816.80p 821.00p 810.60p 810.80p 820839
31/07/2024 815.40p 820.40p 813.80p 815.60p 1560124
30/07/2024 799.00p 814.20p 798.00p 811.20p 1383587
29/07/2024 799.00p 807.00p 794.60p 800.40p 1202508
26/07/2024 789.60p 798.60p 787.40p 794.20p 1156515
25/07/2024 798.40p 804.60p 793.40p 794.00p 1162570
24/07/2024 800.00p 806.60p 794.18p 806.60p 1623959
23/07/2024 800.60p 806.40p 795.40p 803.60p 1027069
22/07/2024 804.60p 810.60p 797.00p 803.20p 1830212
19/07/2024 800.40p 805.80p 796.80p 802.20p 1602880
18/07/2024 815.60p 821.80p 800.20p 801.60p 1631836
17/07/2024 820.00p 821.40p 812.60p 814.20p 2317042
16/07/2024 821.20p 825.20p 818.00p 822.60p 1895933
15/07/2024 818.20p 827.60p 817.00p 825.60p 6318358
12/07/2024 816.60p 826.60p 813.60p 822.20p 1826734
11/07/2024 814.80p 817.00p 809.40p 814.20p 2149784
10/07/2024 811.40p 814.40p 806.00p 811.80p 11126783
09/07/2024 806.00p 809.40p 801.40p 807.40p 7748875
08/07/2024 808.00p 816.40p 802.60p 805.60p 1431554
05/07/2024 804.00p 816.80p 795.40p 810.80p 4978262
04/07/2024 803.00p 808.20p 797.80p 800.40p 1394235
03/07/2024 811.40p 814.40p 801.60p 802.40p 15238213
02/07/2024 796.20p 804.00p 794.40p 802.80p 2722906
01/07/2024 803.40p 809.40p 796.80p 796.80p 1678408
28/06/2024 812.00p 813.00p 799.60p 801.20p 1910187
27/06/2024 807.80p 814.60p 807.60p 811.60p 1785686
26/06/2024 801.00p 802.80p 791.80p 802.80p 9418258
25/06/2024 799.80p 809.60p 794.80p 796.60p 3005452
24/06/2024 814.00p 816.20p 804.60p 804.60p 3699240
21/06/2024 818.80p 822.20p 811.40p 812.00p 4034417
20/06/2024 811.00p 824.20p 810.20p 820.00p 1550089
19/06/2024 812.40p 817.20p 810.20p 813.60p 1350797
18/06/2024 814.60p 820.80p 812.40p 814.80p 2336364
17/06/2024 822.40p 823.40p 811.00p 811.00p 2767315
14/06/2024 825.40p 827.60p 814.20p 819.00p 2211772
13/06/2024 827.40p 833.00p 817.60p 825.40p 6508037
12/06/2024 816.60p 827.20p 806.00p 827.20p 19065630
11/06/2024 829.60p 834.20p 814.20p 814.20p 8465341
10/06/2024 821.60p 823.60p 814.80p 823.60p 1648159
07/06/2024 829.20p 831.80p 819.00p 819.00p 6678014
06/06/2024 827.40p 835.00p 820.40p 829.60p 5374424
05/06/2024 829.20p 830.40p 811.60p 822.20p 2714859
04/06/2024 826.80p 834.40p 820.80p 825.80p 3148733
03/06/2024 830.00p 833.80p 816.32p 827.40p 6407874
31/05/2024 829.40p 832.80p 802.80p 816.20p 13492495
30/05/2024 741.00p 849.00p 741.00p 825.00p 5659473
29/05/2024 729.60p 735.20p 725.60p 730.60p 2003761
28/05/2024 749.60p 753.80p 732.20p 732.20p 1359163
24/05/2024 741.60p 747.80p 741.60p 747.80p 10676
23/05/2024 741.60p 753.80p 739.40p 749.60p 1578836
22/05/2024 726.00p 744.40p 720.80p 741.40p 4812621
21/05/2024 724.60p 728.60p 720.00p 726.60p 1893616
20/05/2024 729.40p 732.40p 725.00p 727.60p 1759811
17/05/2024 734.20p 738.60p 715.00p 730.00p 2742542
16/05/2024 756.00p 760.20p 752.40p 755.00p 5357026
15/05/2024 757.40p 764.00p 751.80p 755.80p 1728855
14/05/2024 744.00p 757.57p 740.20p 755.80p 1346543
13/05/2024 748.20p 753.00p 744.40p 745.40p 1109148
10/05/2024 749.20p 750.80p 737.80p 748.20p 1354716
09/05/2024 742.00p 751.40p 742.00p 748.20p 1275351
08/05/2024 735.80p 748.80p 733.80p 743.40p 1727778
07/05/2024 731.00p 737.80p 730.60p 735.80p 2317391
03/05/2024 719.40p 731.40p 718.20p 723.00p 1246628
02/05/2024 701.40p 715.60p 701.40p 715.60p 1836855
01/05/2024 694.40p 702.20p 692.80p 702.20p 3189256
30/04/2024 696.60p 705.60p 696.60p 698.40p 2290599
29/04/2024 697.40p 702.00p 692.00p 696.60p 1604690
26/04/2024 693.40p 698.20p 689.80p 695.40p 1116375
25/04/2024 690.20p 692.80p 683.80p 688.60p 1702389
24/04/2024 695.80p 698.20p 691.60p 693.20p 1255381
23/04/2024 684.80p 695.20p 684.60p 695.00p 1268708
22/04/2024 674.80p 685.00p 674.25p 679.80p 2254900
19/04/2024 673.40p 676.80p 667.00p 668.60p 1453107
18/04/2024 677.00p 678.80p 672.40p 676.60p 1717169
17/04/2024 671.00p 679.00p 670.20p 675.00p 1352598
16/04/2024 677.80p 679.20p 666.00p 676.20p 1833440
15/04/2024 688.80p 701.40p 684.60p 693.20p 2093959
12/04/2024 702.00p 704.20p 685.40p 687.40p 1861832
11/04/2024 689.20p 692.60p 684.40p 691.80p 2747530
10/04/2024 693.40p 696.20p 679.20p 689.40p 1001078
09/04/2024 689.00p 692.00p 684.00p 689.60p 1779769
08/04/2024 696.80p 696.80p 688.80p 693.20p 1383344
05/04/2024 690.80p 697.40p 687.60p 697.40p 1507892
04/04/2024 702.20p 708.20p 695.60p 700.80p 2019155
03/04/2024 691.80p 702.80p 691.80p 701.20p 1878469
02/04/2024 701.80p 714.30p 689.92p 692.40p 2038939
28/03/2024 702.60p 705.00p 694.40p 700.20p 1737708
27/03/2024 700.00p 705.20p 695.60p 700.00p 1980473
26/03/2024 739.60p 743.40p 701.20p 705.60p 2434266
25/03/2024 762.00p 762.00p 740.00p 742.20p 1367341
22/03/2024 763.40p 768.40p 760.40p 762.40p 1311822
21/03/2024 751.00p 763.60p 746.60p 763.20p 1229782
20/03/2024 753.20p 753.20p 747.40p 742.00p 1892554
19/03/2024 753.20p 755.80p 746.20p 747.40p 2067849
18/03/2024 754.40p 759.20p 752.80p 755.00p 1546832
15/03/2024 750.20p 758.40p 750.00p 755.00p 6421135
14/03/2024 749.00p 754.60p 744.60p 753.00p 1586531
13/03/2024 755.60p 756.40p 746.20p 748.60p 4184987
12/03/2024 755.20p 757.00p 748.40p 755.20p 1344134

*Close Price adjusted for both dividends and splits