Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 507.00p 526.80p 503.00p 523.20p 2623475
30/09/2022 495.50p 516.60p 488.70p 515.00p 3373816
29/09/2022 535.00p 538.28p 490.20p 495.10p 5648583
28/09/2022 543.40p 546.00p 518.80p 541.00p 5119931
27/09/2022 578.60p 585.00p 549.40p 549.80p 2623013
26/09/2022 576.60p 581.80p 569.20p 576.60p 2974970
23/09/2022 598.20p 600.40p 573.20p 575.40p 2345874
22/09/2022 602.40p 612.60p 599.00p 599.00p 1976677
21/09/2022 598.00p 613.40p 597.00p 613.40p 4497090
20/09/2022 610.20p 613.60p 598.20p 602.60p 1984757
19/09/2022 620.80p 621.40p 606.60p 614.20p 10118998
16/09/2022 620.80p 621.40p 606.60p 614.20p 10108429
15/09/2022 623.80p 631.40p 618.80p 620.80p 2859698
14/09/2022 641.60p 641.60p 615.00p 622.80p 2501577
13/09/2022 668.00p 668.96p 643.00p 643.00p 2291552
12/09/2022 664.80p 669.00p 657.40p 669.00p 7442189
09/09/2022 651.40p 660.60p 648.20p 658.40p 1945763
08/09/2022 645.60p 645.60p 627.00p 640.40p 3582095
07/09/2022 637.20p 644.20p 628.40p 644.20p 2743972
06/09/2022 632.40p 654.40p 632.40p 639.00p 2897517
05/09/2022 638.80p 641.20p 626.80p 632.40p 5225237
02/09/2022 636.40p 647.40p 633.80p 647.40p 3090731
01/09/2022 644.00p 652.60p 628.80p 631.00p 2468002
31/08/2022 655.20p 657.80p 644.00p 651.80p 2637560
30/08/2022 642.40p 661.00p 639.73p 648.40p 3005864
29/08/2022 664.20p 664.40p 650.00p 650.60p 1438404
26/08/2022 664.20p 664.40p 650.00p 650.60p 1438404
25/08/2022 663.40p 665.00p 655.00p 663.20p 789791
24/08/2022 658.80p 666.40p 653.80p 666.20p 3299236
23/08/2022 669.20p 676.00p 651.40p 660.80p 2076274
22/08/2022 673.20p 677.00p 662.20p 672.00p 2109211
19/08/2022 664.20p 681.00p 662.40p 675.00p 5300098
18/08/2022 658.60p 667.40p 654.20p 667.40p 2180485
17/08/2022 662.60p 663.60p 656.60p 658.40p 1749131
16/08/2022 667.60p 667.60p 652.80p 658.00p 1907084
15/08/2022 653.80p 669.20p 652.52p 664.80p 1351118
12/08/2022 662.00p 662.00p 656.40p 658.80p 1607618
11/08/2022 663.60p 672.95p 658.60p 664.40p 2977401
10/08/2022 642.20p 663.20p 636.00p 663.20p 2094568
09/08/2022 663.80p 666.60p 644.20p 644.20p 1578895
08/08/2022 655.60p 666.20p 655.60p 661.80p 1255659
05/08/2022 667.40p 672.00p 653.20p 653.40p 1217451
04/08/2022 650.40p 668.00p 650.40p 664.20p 1575735
03/08/2022 630.80p 651.40p 629.80p 649.40p 1801785
02/08/2022 644.40p 645.81p 624.20p 630.40p 1770775
01/08/2022 634.00p 647.00p 630.40p 646.20p 1332154
29/07/2022 622.80p 632.60p 622.60p 629.60p 1987950
28/07/2022 616.20p 624.40p 612.00p 622.40p 1451572
27/07/2022 600.00p 612.40p 590.40p 612.40p 1435830
26/07/2022 606.80p 608.80p 593.60p 598.20p 1985742
25/07/2022 609.40p 611.40p 602.80p 603.60p 1337794
22/07/2022 614.80p 620.80p 609.80p 612.40p 2102817
21/07/2022 603.40p 618.00p 600.80p 615.20p 1838428
20/07/2022 595.60p 601.00p 592.20p 600.40p 1341716
19/07/2022 584.00p 592.00p 578.40p 589.80p 1097969
18/07/2022 583.00p 592.60p 578.20p 588.00p 2188753
15/07/2022 564.40p 578.20p 562.20p 578.20p 1686446
14/07/2022 571.60p 574.20p 560.20p 567.40p 2380575
13/07/2022 585.00p 585.60p 563.00p 570.80p 1893690
12/07/2022 584.40p 587.20p 580.80p 586.00p 2148793
11/07/2022 582.40p 591.80p 580.00p 590.20p 1395352
08/07/2022 585.60p 594.20p 581.80p 592.00p 1728516
07/07/2022 590.80p 592.60p 583.20p 584.20p 1750461
06/07/2022 572.60p 590.60p 571.00p 587.20p 3036806
05/07/2022 560.20p 566.40p 557.60p 563.20p 5031546
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

*Close Price adjusted for both dividends and splits