Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2022 553.60p 560.00p 550.00p 559.60p 1856350
01/07/2022 547.80p 552.60p 536.40p 542.20p 1663423
30/06/2022 542.60p 557.40p 540.80p 555.00p 2931452
29/06/2022 545.20p 556.40p 540.60p 551.00p 2250419
28/06/2022 552.80p 561.40p 549.80p 552.40p 2717243
27/06/2022 555.00p 556.00p 543.80p 551.60p 2195008
24/06/2022 533.80p 552.40p 533.80p 550.00p 2554667
23/06/2022 532.00p 533.80p 522.80p 531.20p 1977065
22/06/2022 522.60p 538.00p 516.60p 536.60p 2468831
21/06/2022 526.20p 531.80p 525.00p 529.40p 4263325
20/06/2022 519.80p 526.20p 515.60p 526.20p 1638373
17/06/2022 501.00p 517.20p 499.40p 517.00p 7318421
16/06/2022 518.60p 518.60p 499.50p 499.50p 3600100
15/06/2022 518.40p 523.40p 512.60p 522.00p 3024175
14/06/2022 539.00p 539.00p 513.14p 513.40p 5300298
13/06/2022 543.20p 546.80p 530.80p 533.00p 2652615
10/06/2022 553.60p 555.80p 547.00p 552.60p 2225330
09/06/2022 565.40p 566.60p 557.73p 558.40p 2159702
08/06/2022 577.80p 580.60p 567.60p 570.80p 2748216
07/06/2022 587.60p 589.00p 572.60p 576.60p 3709196
06/06/2022 591.00p 592.40p 581.00p 589.60p 1957556
03/06/2022 593.40p 600.00p 582.09p 586.80p 4137810
02/06/2022 593.40p 600.00p 582.09p 586.80p 4137810
01/06/2022 593.40p 600.00p 582.09p 586.80p 4137810
31/05/2022 589.60p 592.25p 584.20p 589.60p 5816959
30/05/2022 581.20p 596.40p 580.60p 590.80p 6515994
27/05/2022 590.80p 591.60p 570.60p 576.80p 3369487
26/05/2022 573.40p 586.00p 571.00p 581.00p 3938622
25/05/2022 558.60p 570.40p 553.80p 566.00p 3171109
24/05/2022 552.80p 560.80p 550.00p 553.40p 2938058
23/05/2022 558.60p 563.60p 555.00p 556.60p 3850485
20/05/2022 540.00p 550.60p 537.20p 550.60p 2321082
19/05/2022 549.40p 556.60p 531.20p 536.60p 2388029
18/05/2022 567.20p 574.41p 556.60p 556.60p 1961870
17/05/2022 556.60p 571.60p 553.00p 564.00p 1203875
16/05/2022 558.60p 561.40p 553.00p 556.40p 1325323
13/05/2022 555.80p 559.80p 538.40p 559.80p 1496638
12/05/2022 545.80p 553.20p 537.00p 552.60p 4438585
11/05/2022 553.80p 561.00p 548.00p 557.20p 3626038
10/05/2022 566.80p 568.80p 550.60p 550.60p 2531338
09/05/2022 575.80p 578.80p 556.60p 560.40p 2697475
06/05/2022 612.40p 615.60p 577.40p 579.40p 2845344
05/05/2022 638.00p 638.80p 615.80p 615.80p 1602264
04/05/2022 629.80p 634.20p 624.80p 626.40p 2658157
03/05/2022 632.00p 638.00p 627.60p 634.60p 2082044
02/05/2022 633.80p 638.80p 631.40p 634.80p 1931799
29/04/2022 633.80p 638.80p 631.40p 634.80p 1931799
28/04/2022 623.00p 633.00p 622.00p 633.00p 4449796
27/04/2022 620.20p 624.20p 611.00p 618.40p 2430844
26/04/2022 637.60p 638.60p 618.40p 618.80p 1770108
25/04/2022 628.80p 634.80p 613.20p 632.40p 2434236
22/04/2022 629.80p 638.80p 627.80p 633.80p 5619882
21/04/2022 639.80p 646.20p 632.00p 636.60p 1763540
20/04/2022 638.20p 646.60p 635.80p 640.00p 2258950
19/04/2022 642.40p 645.60p 635.20p 642.00p 2002566
18/04/2022 641.60p 650.22p 641.00p 644.80p 2700498
15/04/2022 641.60p 650.22p 641.00p 644.80p 2700498
14/04/2022 641.60p 650.22p 641.00p 644.80p 2700498
13/04/2022 642.20p 644.60p 636.21p 642.20p 1008538
12/04/2022 630.00p 647.20p 628.80p 638.20p 2167402
11/04/2022 640.80p 642.00p 630.40p 634.20p 1465795
08/04/2022 658.00p 658.00p 638.40p 644.20p 1117657
07/04/2022 653.00p 654.40p 645.40p 649.40p 1030916
06/04/2022 659.80p 662.20p 649.40p 650.80p 2136978
05/04/2022 650.80p 663.60p 647.00p 660.60p 2750048
04/04/2022 640.00p 653.00p 634.20p 650.00p 1697278
01/04/2022 636.00p 645.60p 633.20p 638.20p 2551570
31/03/2022 646.60p 649.40p 632.60p 632.80p 2440184
30/03/2022 655.80p 655.80p 635.60p 641.80p 3120468
29/03/2022 654.60p 665.40p 647.20p 656.80p 1594376
28/03/2022 646.00p 647.40p 634.00p 643.20p 2471853
25/03/2022 661.40p 662.76p 644.40p 644.80p 1926613
24/03/2022 643.80p 656.00p 641.40p 653.60p 2159933
23/03/2022 647.40p 650.80p 631.60p 642.80p 3268284
22/03/2022 677.20p 682.00p 642.80p 646.80p 3136771
21/03/2022 678.40p 684.00p 674.40p 676.40p 1821911
18/03/2022 681.80p 684.40p 668.20p 684.40p 4365418
17/03/2022 676.60p 681.60p 670.60p 677.40p 3349004
16/03/2022 655.00p 669.20p 651.80p 667.60p 6018954
15/03/2022 638.80p 646.40p 632.20p 645.20p 2368801
14/03/2022 646.60p 647.20p 634.40p 643.60p 2711847
11/03/2022 647.00p 659.40p 643.00p 643.80p 1590117
10/03/2022 662.60p 669.60p 642.60p 647.80p 2808128
09/03/2022 638.20p 669.40p 632.80p 669.40p 4668248
08/03/2022 625.40p 635.20p 617.00p 626.00p 5166720
07/03/2022 612.20p 634.40p 602.40p 634.40p 3778198
04/03/2022 634.60p 647.40p 626.20p 626.20p 2396971
03/03/2022 660.20p 666.80p 643.00p 643.00p 1737798
02/03/2022 660.60p 680.60p 660.60p 666.20p 3857040
01/03/2022 665.60p 669.20p 656.20p 663.80p 3970124
28/02/2022 647.00p 667.80p 646.60p 663.00p 7573740
25/02/2022 643.60p 657.80p 639.00p 655.20p 3127330
24/02/2022 618.80p 634.60p 615.40p 631.40p 6526928
23/02/2022 634.60p 643.80p 632.00p 634.00p 1422684
22/02/2022 616.60p 638.20p 614.00p 632.80p 1687618
21/02/2022 635.40p 636.80p 623.60p 625.40p 933790
18/02/2022 633.80p 638.40p 629.20p 633.00p 1804778
17/02/2022 641.00p 645.80p 627.80p 634.00p 1679031
16/02/2022 648.00p 650.00p 635.20p 640.60p 2358677
15/02/2022 637.40p 651.80p 637.40p 650.00p 1803560
14/02/2022 630.00p 641.60p 628.20p 638.20p 1837090
11/02/2022 640.20p 646.00p 634.55p 637.00p 4746244
10/02/2022 658.60p 659.60p 646.00p 647.80p 2141360
09/02/2022 650.00p 660.20p 650.00p 656.80p 1434484
08/02/2022 652.20p 652.60p 634.60p 645.60p 1787933
07/02/2022 658.20p 661.80p 652.00p 654.00p 1439326
04/02/2022 663.00p 670.00p 651.80p 654.00p 3344223
03/02/2022 684.80p 689.80p 661.20p 661.20p 1702038
02/02/2022 697.40p 707.40p 692.00p 692.00p 2356566
01/02/2022 667.80p 680.80p 667.80p 675.60p 1447412
31/01/2022 660.80p 670.60p 659.00p 667.60p 1790214
28/01/2022 643.80p 657.00p 641.20p 653.40p 3822230
27/01/2022 631.80p 650.20p 631.20p 648.60p 2389883
26/01/2022 639.80p 650.00p 635.00p 645.80p 1728692
25/01/2022 663.80p 664.00p 635.40p 635.40p 2901568
24/01/2022 680.00p 684.20p 654.95p 659.20p 4685556
21/01/2022 682.20p 690.00p 678.60p 683.60p 1669681
20/01/2022 695.80p 695.80p 682.40p 690.00p 1904327
19/01/2022 678.00p 695.40p 674.40p 688.60p 7085596
18/01/2022 690.80p 693.60p 672.80p 684.80p 1961237
17/01/2022 690.60p 699.20p 684.80p 692.00p 1869806
14/01/2022 699.20p 703.80p 685.80p 687.60p 1966540
13/01/2022 707.60p 714.00p 703.00p 706.00p 1382648
12/01/2022 712.80p 717.80p 709.80p 710.60p 1840155
10/01/2022 715.40p 718.25p 690.40p 695.20p 2071622
07/01/2022 717.00p 718.20p 707.80p 714.40p 1313025
06/01/2022 722.00p 722.35p 706.00p 717.00p 1904508
05/01/2022 731.20p 735.60p 729.60p 735.60p 986484
04/01/2022 746.00p 749.00p 733.20p 733.40p 1907485
03/01/2022 724.60p 740.80p 724.60p 740.00p 480967
31/12/2021 724.60p 740.80p 724.60p 740.00p 480967
30/12/2021 729.60p 738.80p 727.00p 735.20p 945690
29/12/2021 729.40p 736.40p 728.40p 730.40p 1245757
28/12/2021 733.00p 733.00p 721.20p 724.40p 191717
27/12/2021 733.00p 733.00p 721.20p 724.40p 191717
24/12/2021 733.00p 733.00p 721.20p 724.40p 191717
23/12/2021 723.60p 723.60p 714.20p 722.20p 744686
22/12/2021 710.60p 723.00p 710.60p 723.00p 5657535
21/12/2021 727.80p 730.60p 706.00p 708.00p 4599008
20/12/2021 709.40p 720.20p 706.20p 720.00p 1183246
17/12/2021 711.80p 718.60p 708.80p 718.60p 3748812
16/12/2021 725.80p 731.00p 713.00p 713.00p 4738510
15/12/2021 717.40p 721.60p 714.20p 714.20p 2466474
14/12/2021 733.40p 735.20p 712.80p 712.80p 1654710
13/12/2021 731.80p 735.99p 727.80p 730.80p 4812282
10/12/2021 732.20p 740.80p 728.40p 733.80p 1334403
09/12/2021 740.20p 743.20p 731.20p 737.20p 1615883
08/12/2021 741.20p 751.40p 734.20p 734.20p 2119659
07/12/2021 731.20p 741.80p 730.80p 741.80p 4829618
06/12/2021 720.20p 726.80p 715.60p 723.60p 1040197
03/12/2021 714.40p 725.60p 711.60p 715.40p 1517227
02/12/2021 726.00p 729.60p 711.20p 711.60p 2238622
01/12/2021 732.80p 741.98p 730.40p 732.00p 2992610
30/11/2021 731.80p 738.20p 730.00p 732.60p 4819958
29/11/2021 732.00p 739.40p 725.80p 732.40p 1851484
26/11/2021 713.40p 734.60p 713.40p 729.80p 1333771
25/11/2021 735.40p 741.80p 728.80p 730.40p 1311719
24/11/2021 729.40p 739.40p 727.60p 734.80p 1585130
23/11/2021 730.60p 731.20p 718.00p 728.00p 1734084
22/11/2021 733.00p 742.80p 732.60p 735.60p 2792621
19/11/2021 719.00p 740.20p 714.40p 735.00p 1921369
18/11/2021 724.80p 724.80p 716.40p 719.00p 1607188
17/11/2021 701.60p 723.60p 701.00p 723.60p 5906772
16/11/2021 721.80p 723.00p 711.60p 711.60p 1686548
15/11/2021 706.20p 721.60p 706.20p 721.40p 3008315
12/11/2021 708.40p 724.20p 699.20p 718.00p 2283796
11/11/2021 651.20p 729.80p 651.20p 708.00p 5054724
10/11/2021 608.00p 620.20p 603.80p 620.20p 2252884
09/11/2021 609.40p 611.40p 605.00p 607.40p 1351768
08/11/2021 608.40p 612.20p 605.40p 609.00p 1031372
05/11/2021 609.80p 622.80p 608.20p 610.60p 1524461
04/11/2021 606.80p 610.20p 600.01p 609.80p 1776140
03/11/2021 598.40p 604.99p 591.93p 604.00p 1818890
02/11/2021 606.40p 609.00p 596.99p 599.20p 1782447
01/11/2021 609.20p 609.80p 601.60p 608.00p 1640460
29/10/2021 602.80p 607.60p 600.60p 605.60p 2253275
28/10/2021 606.20p 611.00p 603.60p 608.80p 1459268
27/10/2021 611.00p 611.20p 603.40p 606.40p 1236386
26/10/2021 602.00p 610.60p 600.80p 606.20p 1032109
25/10/2021 600.00p 606.80p 598.40p 600.60p 3240357
22/10/2021 614.40p 616.00p 601.80p 601.80p 1312918
21/10/2021 607.20p 616.60p 603.00p 612.00p 5188310
20/10/2021 595.20p 609.00p 593.00p 607.20p 2136887
19/10/2021 599.60p 601.20p 590.61p 595.00p 1315660
18/10/2021 597.60p 597.60p 593.00p 595.60p 1311717
15/10/2021 598.00p 600.00p 592.60p 598.00p 1041001
14/10/2021 595.20p 597.00p 583.68p 595.80p 1380363
13/10/2021 586.20p 593.00p 579.20p 590.00p 1448169
12/10/2021 573.40p 584.00p 571.40p 584.00p 1418209
11/10/2021 572.00p 581.40p 572.00p 579.00p 1046386
08/10/2021 587.60p 587.80p 574.92p 581.40p 2588373
07/10/2021 580.60p 587.20p 573.20p 587.20p 2032957
06/10/2021 578.40p 579.00p 563.20p 574.60p 2007726
05/10/2021 581.60p 590.00p 581.60p 581.60p 1209493
04/10/2021 583.60p 591.00p 576.20p 580.00p 1938929
01/10/2021 585.00p 589.20p 578.80p 583.80p 1346801
30/09/2021 591.80p 598.60p 585.80p 588.80p 1584677
29/09/2021 576.60p 596.60p 576.60p 589.60p 1901946
28/09/2021 592.40p 593.48p 581.82p 587.80p 1690545
27/09/2021 616.00p 617.44p 590.05p 592.00p 2283423

*Close Price adjusted for both dividends and splits