Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2026 567.60p 580.80p 563.71p 576.80p 3682525
12/11/2026 565.60p 571.60p 560.40p 566.00p 2705472
11/11/2026 557.00p 565.80p 553.60p 562.60p 3805373
10/11/2026 559.40p 572.40p 554.00p 557.60p 2251648
09/11/2026 563.80p 569.85p 555.80p 557.60p 2182308
06/11/2026 551.20p 565.40p 543.20p 555.40p 2737236
05/11/2026 560.80p 570.40p 541.00p 558.20p 3443436
04/11/2026 539.40p 577.00p 536.00p 570.80p 2572092
03/11/2026 540.00p 549.60p 538.40p 544.60p 1767364
02/11/2026 544.00p 548.40p 535.80p 546.40p 3761634
30/10/2026 533.80p 541.00p 528.60p 538.40p 2403695
29/10/2026 532.60p 532.60p 518.20p 528.00p 2089590
28/10/2026 527.00p 531.20p 517.80p 522.20p 1247320
27/10/2026 530.00p 537.80p 523.80p 528.20p 2942044
26/10/2026 543.00p 545.40p 526.60p 528.00p 4542619
23/10/2026 535.60p 551.80p 534.00p 542.20p 2583255
22/10/2026 531.00p 542.40p 525.80p 542.40p 2388772
21/10/2026 530.60p 535.20p 527.80p 530.20p 2795952
20/10/2026 543.60p 546.60p 534.80p 534.80p 2288595
19/10/2026 542.60p 547.60p 533.40p 542.00p 2845287
16/10/2026 535.80p 550.21p 532.40p 546.00p 5627975
15/10/2026 515.00p 535.40p 514.70p 533.60p 3511296
14/10/2026 513.60p 522.00p 511.60p 512.40p 3642354
13/10/2026 498.50p 513.20p 497.70p 513.20p 4823194
12/10/2026 491.70p 497.90p 489.50p 495.30p 2219725
09/10/2026 491.90p 495.10p 487.00p 488.70p 4551597
08/10/2026 472.00p 495.00p 465.90p 485.90p 4332426
07/10/2026 464.50p 474.50p 463.80p 470.80p 3276002
06/10/2026 465.00p 467.10p 457.40p 464.50p 3483286
05/10/2026 466.20p 469.70p 459.60p 460.60p 4306409
02/10/2026 464.70p 467.70p 461.70p 461.70p 4409299
01/10/2026 450.00p 461.20p 443.07p 460.40p 5210371
30/09/2026 449.90p 456.60p 447.30p 452.80p 2818004
29/09/2026 450.00p 454.90p 444.90p 448.10p 3778823
28/09/2026 456.50p 461.50p 446.30p 448.80p 3895013
25/09/2026 457.60p 468.90p 449.80p 456.40p 4412632
24/09/2026 467.20p 467.70p 453.50p 460.00p 4957566
23/09/2026 480.00p 485.00p 460.10p 468.10p 6837682
22/09/2026 497.20p 506.60p 483.00p 484.10p 5487768
21/09/2026 488.20p 498.10p 488.00p 498.10p 3069218
18/09/2026 495.30p 496.40p 484.50p 488.20p 7493765
17/09/2026 500.40p 503.80p 492.40p 496.80p 3155407
16/09/2026 492.00p 503.20p 489.40p 499.60p 5040827
15/09/2026 499.10p 500.80p 492.50p 495.10p 2620924
14/09/2026 495.00p 505.60p 492.60p 501.00p 2551374
11/09/2026 483.30p 493.60p 481.40p 489.40p 3240559
10/09/2026 489.40p 492.40p 483.30p 484.80p 2153663
09/09/2026 506.00p 508.00p 486.90p 489.00p 4121260
08/09/2026 522.00p 530.20p 511.00p 513.00p 3342651
07/09/2026 501.40p 506.80p 496.30p 505.40p 2366871
04/09/2026 515.20p 515.20p 505.00p 505.00p 2791063
03/09/2026 502.60p 519.20p 498.40p 512.20p 2291469
02/09/2026 499.30p 505.40p 494.50p 500.80p 2342297
01/09/2026 517.60p 520.40p 503.20p 505.60p 3341764
28/08/2026 532.80p 536.80p 526.41p 528.00p 3676585
27/08/2026 531.20p 538.80p 523.40p 536.20p 2723014
26/08/2026 548.80p 553.80p 537.00p 539.20p 5578649
25/08/2026 542.20p 553.40p 542.00p 549.20p 2796796
24/08/2026 545.20p 547.60p 534.60p 542.40p 2415611
21/08/2026 526.00p 546.80p 525.80p 546.80p 3216095
20/08/2026 532.00p 534.20p 526.60p 527.40p 1860428
19/08/2026 525.40p 535.00p 521.80p 534.40p 2558704
18/08/2026 524.00p 537.20p 522.20p 527.20p 2407070
14/08/2026 531.00p 544.90p 531.00p 539.60p 2526466
13/08/2026 527.40p 532.00p 524.60p 525.80p 1704273
12/08/2026 530.20p 530.80p 522.40p 525.60p 3057144
11/08/2026 521.40p 530.20p 516.80p 528.60p 2709051
10/08/2026 519.40p 522.80p 515.20p 520.00p 1816886
07/08/2026 513.60p 525.80p 512.60p 521.00p 1906618
06/08/2026 520.80p 524.60p 508.60p 511.80p 2111811
05/08/2026 524.40p 533.80p 520.00p 520.00p 3286694
04/08/2026 530.00p 536.80p 528.40p 535.20p 1631262
03/08/2026 530.00p 537.60p 524.60p 530.80p 2523396
31/07/2026 525.80p 527.20p 519.60p 523.80p 3064202
30/07/2026 527.00p 536.00p 524.20p 526.80p 3468961
29/07/2026 528.80p 535.20p 522.40p 531.60p 2486507
28/07/2026 512.00p 532.60p 510.60p 528.80p 2558260
27/07/2026 498.90p 513.00p 496.80p 510.80p 2678258
24/07/2026 482.20p 491.60p 479.40p 489.10p 4387065
23/07/2026 493.00p 494.00p 482.50p 482.50p 4435135
22/07/2026 489.00p 498.00p 480.20p 493.50p 5881006
21/07/2026 498.60p 498.70p 489.80p 490.00p 2560112
20/07/2026 500.60p 504.40p 497.00p 502.20p 1647555
17/07/2026 507.20p 519.20p 491.70p 498.30p 4158151
16/07/2026 511.20p 516.40p 508.80p 516.40p 4946454
15/07/2026 499.30p 515.20p 495.90p 515.20p 2231506
14/07/2026 502.00p 506.60p 490.60p 504.40p 2945397
13/07/2026 499.80p 507.00p 496.80p 499.70p 1901052
10/07/2026 491.00p 500.80p 487.90p 499.00p 2181743
09/07/2026 493.00p 498.30p 488.10p 491.20p 3070299
08/07/2026 498.60p 500.80p 489.60p 493.50p 6386746
07/07/2026 503.20p 508.60p 500.40p 501.20p 3207905
06/07/2026 503.40p 510.40p 498.90p 499.20p 2964867
03/07/2026 511.40p 513.00p 502.60p 503.40p 1559581
02/07/2026 509.20p 514.20p 504.00p 510.80p 2951005
01/07/2026 501.40p 513.80p 491.20p 511.20p 5777538
30/06/2026 495.80p 503.20p 489.90p 499.10p 5350335
29/06/2026 491.80p 495.50p 486.10p 493.60p 2773582
26/06/2026 488.00p 494.40p 478.30p 490.50p 5127281
25/06/2026 485.90p 497.60p 483.70p 487.30p 4464842
24/06/2026 486.70p 494.10p 483.70p 489.20p 5601613
23/06/2026 476.40p 493.00p 475.40p 488.70p 5684930
22/06/2026 477.20p 489.90p 475.10p 483.40p 8016439
19/06/2026 476.10p 481.70p 474.40p 478.00p 9135571
18/06/2026 475.00p 478.00p 469.30p 476.80p 5002772
17/06/2026 482.00p 486.70p 475.40p 478.00p 4966031
16/06/2026 468.20p 480.40p 464.89p 476.80p 6650362
15/06/2026 471.20p 473.80p 459.50p 470.00p 10044957
12/06/2026 456.90p 463.70p 451.00p 463.70p 4944013
11/06/2026 457.90p 466.60p 453.10p 454.10p 5485961
10/06/2026 469.00p 471.00p 459.50p 468.90p 3892543
09/06/2026 465.10p 474.90p 461.80p 467.00p 4739850
08/06/2026 466.90p 479.40p 464.90p 470.70p 6398143
05/06/2026 459.50p 476.10p 457.10p 468.70p 8377139
04/06/2026 450.00p 464.20p 450.00p 459.60p 8488788
03/06/2026 444.00p 448.00p 439.10p 444.70p 8002523
02/06/2026 452.50p 467.90p 445.30p 447.90p 5384393
01/06/2026 440.00p 451.10p 437.60p 451.10p 5366914
29/05/2026 429.50p 448.60p 428.10p 441.50p 78731312
28/05/2026 435.70p 438.60p 418.60p 427.20p 11782387
27/05/2026 440.00p 448.60p 435.40p 444.40p 10845697
26/05/2026 443.30p 450.30p 431.40p 439.20p 8409757
22/05/2026 455.00p 466.30p 443.40p 454.40p 10093951
21/05/2026 479.40p 490.00p 448.70p 452.60p 8864222
20/05/2026 495.10p 498.91p 484.10p 496.30p 4485645
19/05/2026 508.00p 518.20p 503.20p 503.20p 3210421
18/05/2026 488.30p 503.20p 484.30p 503.20p 3945377
15/05/2026 490.10p 494.50p 478.30p 491.20p 5814094
14/05/2026 498.80p 500.40p 484.60p 492.20p 5220813
13/05/2026 489.60p 495.00p 484.00p 495.00p 3411571
12/05/2026 505.40p 506.12p 493.40p 494.10p 5422961
11/05/2026 521.00p 522.34p 503.60p 510.00p 3479719
08/05/2026 519.00p 522.20p 515.20p 519.00p 3351610
07/05/2026 500.20p 533.00p 495.00p 520.80p 9596250
06/05/2026 492.70p 514.80p 488.70p 500.20p 3238228
05/05/2026 501.80p 507.75p 484.20p 489.90p 4299385
01/05/2026 497.60p 499.90p 490.60p 494.20p 2451902
30/04/2026 505.40p 505.40p 496.00p 496.00p 5355264
29/04/2026 505.00p 508.40p 499.80p 508.40p 2388065
28/04/2026 508.60p 508.69p 501.20p 505.60p 3215816
27/04/2026 502.60p 508.00p 497.00p 503.00p 2590385
24/04/2026 503.80p 507.80p 494.60p 504.40p 2068445
23/04/2026 504.20p 507.40p 498.70p 505.00p 2757957
22/04/2026 495.90p 508.40p 493.20p 508.40p 3019013
21/04/2026 513.80p 519.80p 510.80p 512.00p 2053696
20/04/2026 519.80p 520.46p 511.00p 512.00p 8140303
17/04/2026 508.40p 525.20p 504.20p 523.40p 5241529
16/04/2026 495.80p 509.00p 494.18p 507.20p 4783237
15/04/2026 481.70p 495.30p 480.90p 495.30p 6150736
14/04/2026 472.40p 480.20p 472.20p 480.10p 3501165
13/04/2026 473.20p 475.80p 466.20p 471.80p 3005382
10/04/2026 474.10p 481.40p 472.00p 474.40p 5832230
09/04/2026 475.50p 480.60p 471.00p 473.90p 4327494
08/04/2026 480.50p 490.00p 478.94p 480.00p 6203479
07/04/2026 476.40p 485.30p 469.10p 469.10p 3049033
02/04/2026 465.80p 474.90p 463.80p 474.90p 3087440
01/04/2026 472.70p 477.90p 459.40p 469.20p 4438354
31/03/2026 458.70p 469.50p 458.38p 469.50p 4207594
30/03/2026 447.70p 460.20p 446.20p 458.10p 2534722
27/03/2026 466.00p 466.90p 445.80p 447.30p 6294310
26/03/2026 467.40p 471.90p 461.60p 464.80p 3634754
25/03/2026 461.00p 475.60p 458.06p 470.40p 4390202
24/03/2026 463.80p 476.10p 459.80p 459.80p 5132938
23/03/2026 471.80p 479.10p 462.20p 462.20p 8314603
20/03/2026 484.30p 484.30p 471.80p 473.20p 10681034
19/03/2026 480.60p 485.10p 476.30p 480.60p 6549057
18/03/2026 491.30p 492.90p 480.30p 483.50p 4783612
17/03/2026 486.00p 491.80p 481.80p 491.80p 5499237
16/03/2026 495.50p 497.00p 482.90p 486.30p 3554817
13/03/2026 487.50p 495.42p 479.60p 494.80p 6064043
12/03/2026 481.60p 496.48p 479.50p 487.50p 4808172
11/03/2026 487.70p 491.30p 482.80p 486.20p 6071657
10/03/2026 486.80p 494.13p 482.80p 489.30p 5425396
09/03/2026 484.20p 487.30p 476.00p 483.20p 4039095
06/03/2026 479.10p 494.80p 475.70p 494.80p 7451891
05/03/2026 472.80p 482.10p 467.60p 472.70p 6348826
04/03/2026 479.80p 480.50p 458.40p 472.10p 6733254
03/03/2026 487.40p 487.50p 468.70p 474.50p 4931026
02/03/2026 492.90p 494.24p 475.80p 484.60p 3313482
27/02/2026 487.30p 493.60p 484.97p 492.90p 7565563
26/02/2026 473.00p 491.00p 470.00p 485.70p 3637503
25/02/2026 475.00p 480.50p 470.90p 473.50p 4257583
24/02/2026 471.00p 478.60p 466.10p 471.50p 8454728
23/02/2026 482.60p 485.70p 470.30p 471.90p 5922149
20/02/2026 473.30p 483.70p 472.30p 481.00p 3979000
19/02/2026 476.00p 477.80p 469.70p 473.30p 4024815
18/02/2026 463.10p 472.00p 457.50p 471.50p 3185879
17/02/2026 459.50p 464.70p 455.10p 463.10p 3718848
16/02/2026 465.10p 472.20p 454.90p 457.30p 3952070
13/02/2026 458.10p 465.90p 456.20p 459.10p 3713883
12/02/2026 470.70p 474.90p 454.54p 457.10p 5231236
11/02/2026 479.90p 479.90p 468.60p 470.00p 6757440
10/02/2026 475.30p 478.70p 469.98p 478.70p 6369686
09/02/2026 485.00p 490.90p 470.00p 474.40p 5891934
06/02/2026 480.00p 489.50p 473.30p 485.80p 6133370
05/02/2026 498.80p 512.60p 481.40p 484.80p 10259496
04/02/2026 507.20p 510.68p 492.10p 497.90p 6938840
03/02/2026 529.00p 531.47p 498.40p 506.20p 9462553
02/02/2026 538.40p 540.36p 531.00p 531.80p 4776050
30/01/2026 539.40p 543.60p 535.79p 538.00p 3907217

*Close Price adjusted for both dividends and splits