Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits