Auto Trader Group (AUTO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2025 611.80p 613.80p 607.00p 608.00p 4207351
04/12/2025 621.00p 622.60p 606.80p 608.40p 4323314
03/12/2025 622.80p 624.60p 615.40p 622.20p 3203917
02/12/2025 632.40p 635.00p 620.20p 620.80p 3652584
01/12/2025 637.60p 640.80p 631.64p 634.40p 2836348
28/11/2025 643.00p 646.40p 637.00p 639.00p 2139842
27/11/2025 640.20p 643.80p 637.80p 642.80p 1506351
26/11/2025 647.00p 649.80p 642.40p 642.40p 3931948
25/11/2025 647.40p 647.60p 633.40p 645.40p 2869401
24/11/2025 662.60p 662.60p 652.97p 653.00p 7349582
21/11/2025 655.20p 663.00p 649.00p 659.40p 10999399
20/11/2025 665.80p 668.20p 657.60p 657.60p 1902217
19/11/2025 670.20p 676.00p 659.00p 660.80p 2332191
18/11/2025 677.00p 680.00p 672.60p 672.60p 3375844
17/11/2025 692.40p 694.80p 676.60p 676.60p 7424808
14/11/2025 680.00p 691.00p 676.00p 691.00p 3025607
13/11/2025 703.20p 708.60p 691.00p 692.00p 3778561
12/11/2025 715.00p 719.60p 702.60p 702.60p 4488885
11/11/2025 752.80p 755.20p 729.00p 729.40p 7211702
10/11/2025 750.40p 762.80p 746.60p 751.00p 3735016
07/11/2025 796.00p 798.20p 738.80p 751.20p 2651920
06/11/2025 828.80p 828.80p 766.40p 798.60p 5761088
05/11/2025 766.00p 774.40p 762.54p 774.00p 2955434
04/11/2025 777.00p 780.20p 765.60p 769.60p 1898726
03/11/2025 779.60p 784.80p 774.80p 778.80p 3033589
31/10/2025 802.40p 804.00p 776.20p 780.40p 2743876
30/10/2025 792.20p 810.60p 792.20p 808.80p 9316733
29/10/2025 811.20p 811.80p 792.00p 793.60p 6858813
28/10/2025 807.60p 812.80p 803.60p 809.40p 4244096
27/10/2025 816.40p 818.20p 810.00p 810.00p 4113939
24/10/2025 819.00p 819.60p 812.00p 814.20p 1481139
23/10/2025 808.60p 817.40p 805.80p 816.00p 1049125
22/10/2025 800.20p 811.40p 797.20p 810.00p 2676951
21/10/2025 783.40p 797.60p 782.40p 797.00p 1534979
20/10/2025 776.00p 783.90p 774.60p 782.00p 1580822
17/10/2025 770.20p 778.00p 766.60p 774.00p 2728166
16/10/2025 776.40p 778.40p 770.00p 776.20p 1914183
15/10/2025 768.60p 775.60p 762.80p 775.00p 1445404
14/10/2025 764.40p 771.26p 761.80p 769.20p 1830838
13/10/2025 769.40p 771.00p 758.00p 765.60p 8301684
10/10/2025 780.00p 780.00p 767.00p 767.60p 1296871
09/10/2025 779.60p 780.40p 771.94p 776.00p 2771150
08/10/2025 787.60p 790.80p 778.00p 779.00p 1779351
07/10/2025 780.80p 788.60p 779.20p 787.80p 1423478
06/10/2025 781.80p 791.00p 779.40p 781.80p 984068
03/10/2025 777.00p 787.60p 773.60p 781.80p 2121107
02/10/2025 775.80p 778.00p 766.20p 776.40p 2516437
01/10/2025 783.20p 783.40p 772.41p 774.00p 4670475
30/09/2025 777.40p 790.40p 775.60p 788.20p 2612571
29/09/2025 772.00p 777.20p 765.80p 777.00p 1449157
26/09/2025 769.20p 769.20p 761.00p 766.20p 5891222
25/09/2025 753.40p 769.20p 753.40p 761.00p 1411346
24/09/2025 763.40p 773.20p 763.40p 766.20p 2261973
23/09/2025 772.60p 779.66p 768.80p 768.80p 2624875
22/09/2025 765.80p 777.20p 765.80p 772.80p 1786207
19/09/2025 784.20p 784.60p 768.00p 770.20p 3722594
18/09/2025 773.40p 788.00p 773.40p 783.00p 1232992
17/09/2025 783.40p 784.40p 775.00p 775.00p 1575732
16/09/2025 794.40p 794.40p 788.20p 779.00p 1884586
15/09/2025 794.40p 794.40p 779.40p 788.20p 7072524
12/09/2025 787.40p 789.40p 783.20p 788.00p 1474785
11/09/2025 814.40p 814.40p 788.20p 783.40p 2057347
10/09/2025 814.40p 821.18p 786.40p 788.20p 2282233
09/09/2025 807.20p 816.19p 801.20p 813.40p 1427171
08/09/2025 803.60p 809.03p 802.40p 804.60p 1424992
05/09/2025 800.00p 805.20p 794.71p 803.80p 2079064
04/09/2025 779.20p 795.80p 776.80p 794.60p 1559493
03/09/2025 774.40p 777.60p 768.00p 776.00p 2125845
02/09/2025 796.60p 798.90p 770.80p 770.80p 1612943
01/09/2025 803.80p 805.04p 798.80p 800.00p 773904
29/08/2025 804.80p 806.20p 794.80p 803.20p 1488885
28/08/2025 812.20p 812.20p 797.20p 804.80p 931451
27/08/2025 821.80p 824.40p 814.20p 817.60p 967836
26/08/2025 821.60p 825.80p 816.20p 821.60p 2905414
22/08/2025 820.00p 826.00p 815.00p 824.20p 758589
21/08/2025 829.80p 831.20p 821.80p 823.40p 1508434
20/08/2025 817.60p 830.23p 811.80p 826.80p 1407667
19/08/2025 814.20p 819.60p 811.60p 818.40p 1343384
18/08/2025 808.80p 813.40p 805.80p 811.80p 884324
15/08/2025 817.00p 818.40p 804.00p 804.00p 1122997
14/08/2025 815.60p 819.00p 810.60p 812.60p 987183
13/08/2025 815.60p 818.60p 808.40p 811.80p 1185207
12/08/2025 820.00p 821.60p 806.60p 812.80p 574592
11/08/2025 821.40p 823.60p 816.60p 816.80p 773439
08/08/2025 836.00p 838.40p 819.00p 819.00p 1234157
07/08/2025 832.20p 844.40p 832.20p 836.80p 1215669
06/08/2025 834.80p 834.80p 828.40p 832.40p 2024139
05/08/2025 834.60p 837.50p 823.60p 829.00p 1470234
04/08/2025 827.40p 837.60p 826.80p 833.40p 2409277
01/08/2025 832.00p 834.60p 823.24p 827.00p 1413072
31/07/2025 836.60p 838.80p 829.20p 837.40p 1884093
30/07/2025 825.20p 827.20p 820.20p 826.60p 1039962
29/07/2025 833.80p 834.60p 825.00p 825.00p 1163189
28/07/2025 842.80p 842.80p 828.60p 832.60p 1870346
25/07/2025 837.40p 837.80p 828.80p 835.80p 4496466
24/07/2025 826.60p 840.60p 824.80p 837.00p 1280855
23/07/2025 836.00p 836.00p 823.40p 824.20p 1189070
22/07/2025 826.40p 829.60p 825.00p 828.00p 1420896
21/07/2025 830.60p 830.80p 819.60p 827.40p 934848
18/07/2025 830.80p 833.40p 826.60p 828.00p 1516669
17/07/2025 828.00p 829.60p 820.40p 827.20p 1048038
16/07/2025 826.60p 829.40p 820.00p 822.80p 1316446
15/07/2025 832.00p 836.40p 825.65p 829.80p 2405526
14/07/2025 822.20p 830.00p 819.00p 830.00p 1944197
11/07/2025 819.60p 826.40p 817.60p 824.60p 1921190
10/07/2025 816.60p 822.60p 813.60p 820.20p 1368326
09/07/2025 812.80p 814.80p 803.20p 812.20p 2190675
08/07/2025 817.20p 820.60p 811.40p 813.20p 1783663
07/07/2025 809.00p 821.40p 808.93p 819.40p 1044451
04/07/2025 819.60p 819.60p 806.40p 810.40p 585172
03/07/2025 810.80p 819.80p 810.00p 819.60p 1406145
02/07/2025 820.60p 821.20p 800.80p 810.80p 1778608
01/07/2025 820.00p 823.80p 810.00p 821.40p 1627743
30/06/2025 823.20p 836.20p 821.00p 824.40p 3214427
27/06/2025 813.00p 821.20p 807.20p 821.20p 1489785
26/06/2025 806.60p 814.20p 805.60p 811.00p 1516025
25/06/2025 809.80p 813.40p 806.00p 807.40p 2170176
24/06/2025 823.60p 823.60p 807.60p 807.60p 2188641
23/06/2025 801.80p 812.20p 800.44p 812.20p 1672601
20/06/2025 813.00p 818.20p 806.60p 807.00p 3546827
19/06/2025 807.40p 812.80p 804.20p 807.40p 2062913
18/06/2025 804.40p 809.40p 802.00p 808.40p 2445128
17/06/2025 809.00p 812.80p 802.00p 802.00p 1730392
16/06/2025 814.20p 817.00p 800.20p 812.20p 2522207
13/06/2025 805.60p 817.80p 803.40p 815.80p 4379626
12/06/2025 808.60p 822.00p 806.80p 818.60p 3593772
11/06/2025 807.80p 811.40p 805.00p 811.00p 2327819
10/06/2025 792.80p 808.60p 792.60p 808.00p 7589033
09/06/2025 791.40p 793.00p 786.00p 792.40p 1866174
06/06/2025 788.60p 792.40p 783.20p 790.00p 1284633
05/06/2025 798.00p 801.00p 785.20p 789.80p 3172475
04/06/2025 792.00p 804.20p 781.80p 796.00p 3289147
03/06/2025 802.00p 813.60p 796.60p 800.20p 4010460
02/06/2025 787.60p 795.40p 776.20p 795.40p 2870690
30/05/2025 797.40p 806.87p 783.20p 794.00p 6841996
29/05/2025 817.00p 833.60p 769.40p 798.60p 11321782
28/05/2025 902.20p 906.00p 895.00p 900.00p 2481655
27/05/2025 911.40p 920.00p 901.40p 901.40p 2925529
23/05/2025 896.60p 912.60p 896.00p 908.40p 2461222
22/05/2025 889.40p 900.80p 884.80p 897.60p 1328482
21/05/2025 887.00p 892.20p 884.42p 891.40p 2258359
20/05/2025 881.60p 893.40p 879.20p 891.40p 2406534
19/05/2025 875.80p 881.40p 867.00p 881.40p 7346057
16/05/2025 873.20p 882.20p 869.00p 878.60p 1901518
15/05/2025 867.80p 875.80p 864.60p 872.60p 2775447
14/05/2025 851.20p 867.80p 851.20p 864.60p 3365137
13/05/2025 850.60p 856.00p 846.60p 851.80p 4380173
12/05/2025 863.40p 865.60p 834.19p 850.40p 3617402
09/05/2025 864.80p 867.80p 856.80p 860.20p 2331733
08/05/2025 868.60p 876.80p 864.40p 864.60p 1726492
07/05/2025 863.20p 869.40p 855.60p 865.00p 6403718
06/05/2025 865.20p 868.20p 857.80p 861.60p 2473969
02/05/2025 855.40p 867.80p 850.20p 862.60p 1920725
01/05/2025 837.80p 850.20p 837.20p 849.80p 4555026
30/04/2025 825.40p 839.20p 825.20p 839.20p 3284722
29/04/2025 816.40p 822.60p 811.80p 822.60p 1886169
28/04/2025 814.20p 819.63p 810.60p 810.60p 1661262
25/04/2025 818.40p 819.00p 807.20p 813.60p 1559082
24/04/2025 803.00p 818.00p 803.00p 815.00p 2131109
23/04/2025 809.80p 811.00p 802.60p 806.20p 7449078
22/04/2025 797.80p 808.00p 797.00p 802.20p 8907040
17/04/2025 790.00p 800.80p 788.20p 798.40p 1528903
16/04/2025 793.00p 795.40p 785.40p 790.80p 1924081
15/04/2025 772.00p 793.20p 772.00p 793.20p 5526271
14/04/2025 764.60p 775.80p 763.20p 772.80p 1528715
11/04/2025 757.60p 762.40p 746.80p 758.00p 4388815
10/04/2025 754.60p 761.20p 744.00p 752.40p 3443943
09/04/2025 715.00p 734.00p 714.80p 726.00p 2352303
08/04/2025 711.80p 735.80p 708.60p 730.00p 3190213
07/04/2025 727.20p 743.80p 706.00p 707.00p 2853566
04/04/2025 769.40p 777.40p 743.20p 745.20p 1915039
03/04/2025 750.80p 770.20p 746.80p 769.40p 2437046
02/04/2025 754.60p 756.80p 743.60p 753.40p 1182932
01/04/2025 750.20p 758.40p 749.00p 757.20p 1824738
31/03/2025 740.00p 747.40p 738.60p 744.20p 2685340
28/03/2025 739.40p 748.00p 738.80p 744.00p 1278595
27/03/2025 740.40p 743.60p 731.40p 742.00p 2084723
26/03/2025 749.00p 753.60p 743.60p 743.60p 7251499
25/03/2025 748.20p 760.40p 746.40p 756.40p 1860549
24/03/2025 741.40p 752.40p 738.74p 746.00p 3037514
21/03/2025 749.00p 751.20p 737.60p 739.80p 7497813
20/03/2025 755.80p 756.20p 743.20p 754.20p 1862996
19/03/2025 753.00p 759.20p 740.40p 753.20p 3718223
18/03/2025 764.00p 766.40p 751.40p 753.20p 2116036
17/03/2025 763.00p 765.00p 760.00p 762.40p 1522831
14/03/2025 751.00p 763.00p 751.00p 763.00p 1721586
13/03/2025 756.60p 761.20p 751.00p 752.00p 11097902
12/03/2025 754.20p 763.40p 751.80p 758.40p 2119515
11/03/2025 776.20p 781.80p 754.80p 757.00p 2158208
10/03/2025 789.00p 791.40p 775.40p 777.60p 2532790
07/03/2025 773.20p 782.40p 769.40p 782.40p 1504886
06/03/2025 777.00p 777.00p 766.60p 775.40p 1967067
05/03/2025 779.20p 792.00p 769.00p 772.00p 1371143
04/03/2025 785.00p 788.80p 777.60p 780.40p 1865704
03/03/2025 774.40p 788.60p 772.60p 788.60p 2917933
28/02/2025 767.20p 779.20p 767.00p 775.60p 5793344
27/02/2025 783.00p 783.80p 768.60p 776.20p 1991073
26/02/2025 788.00p 796.20p 786.40p 788.80p 1700383
25/02/2025 781.00p 789.80p 779.60p 785.60p 1499920
24/02/2025 772.00p 784.00p 771.20p 782.60p 1548810

*Close Price adjusted for both dividends and splits