New Zealand markets closed

Auto Trader Group plc (AUTO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
578.80-2.20 (-0.38%)
As of 01:54PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022590.80591.60573.00578.80578.801,894,801
26 May 2022573.40586.00571.00581.00581.006,079,276
25 May 2022558.60570.40553.80566.00566.003,332,894
24 May 2022552.80560.80550.00553.40553.403,139,962
23 May 2022558.60563.60555.00556.60556.604,126,090
20 May 2022540.00550.60537.20550.60550.602,518,985
19 May 2022549.40556.60531.20536.60536.602,973,422
18 May 2022567.20574.41556.60556.60556.602,101,400
17 May 2022556.60571.60553.00564.00564.001,390,778
16 May 2022558.60561.40553.00556.40556.401,591,023
13 May 2022555.80559.80538.40559.80559.801,616,036
12 May 2022545.80553.20537.00552.60552.604,714,565
11 May 2022553.80561.00548.00557.20557.203,896,055
10 May 2022566.80568.80550.60550.60550.602,955,792
09 May 2022575.80578.80556.60560.40560.403,186,015
06 May 2022612.40615.60577.40579.40579.402,992,442
05 May 2022638.00638.80615.80615.80615.801,729,321
04 May 2022629.80634.20624.80626.40626.402,741,148
03 May 2022632.00638.00627.60634.60634.602,439,013
29 Apr 2022633.80638.80631.40634.80634.802,126,496
28 Apr 2022623.00633.00622.00633.00633.004,647,302
27 Apr 2022620.20624.20611.00618.40618.402,810,026
26 Apr 2022637.60638.60618.40618.80618.803,729,170
25 Apr 2022628.80634.80613.20632.40632.402,689,588
22 Apr 2022629.80638.80627.80633.80633.806,191,920
21 Apr 2022639.80646.20632.00636.60636.602,086,468
20 Apr 2022638.20646.60635.80640.00640.002,807,197
19 Apr 2022642.40645.60635.20642.00642.002,401,362
14 Apr 2022641.60650.22641.00644.80644.802,750,724
13 Apr 2022642.20644.60636.21642.20642.201,113,594
12 Apr 2022630.00647.20628.80638.20638.202,605,808
11 Apr 2022640.80642.00630.40634.20634.201,670,165
08 Apr 2022658.00658.00638.40644.20644.201,370,533
07 Apr 2022653.00654.40645.40649.40649.405,895,844
06 Apr 2022659.80662.20649.40650.80650.802,581,865
05 Apr 2022650.80663.60647.00660.60660.606,447,481
04 Apr 2022640.00653.00634.20650.00650.002,205,665
01 Apr 2022636.00645.60633.20638.20638.202,789,890
31 Mar 2022646.60649.40632.60632.80632.802,897,006
30 Mar 2022655.80655.80635.60641.80641.805,485,367
29 Mar 2022654.60665.40647.20656.80656.801,791,508
28 Mar 2022646.00647.40634.00643.20643.202,689,632
25 Mar 2022661.40662.76644.40644.80644.802,205,103
24 Mar 2022643.80656.00641.40653.60653.603,374,021
23 Mar 2022647.40650.80631.60642.80642.804,626,287
22 Mar 2022677.20682.00642.80646.80646.803,951,625
21 Mar 2022678.40684.00674.40676.40676.402,170,084
18 Mar 2022681.80684.40668.20684.40684.404,484,564
17 Mar 2022676.60681.60670.60677.40677.403,771,352
16 Mar 2022655.00669.20651.80667.60667.606,510,352
15 Mar 2022638.80646.40632.20645.20645.203,032,590
14 Mar 2022646.60647.20634.40643.60643.603,233,767
11 Mar 2022647.00659.40643.00643.80643.801,647,981
10 Mar 2022662.60669.60642.60647.80647.803,313,958
09 Mar 2022638.20669.40632.80669.40669.404,935,087
08 Mar 2022625.40635.20617.00626.00626.006,050,399
07 Mar 2022612.20634.40602.40634.40634.404,627,813
04 Mar 2022634.60647.40626.20626.20626.204,250,166
03 Mar 2022660.20666.80643.00643.00643.002,607,955
02 Mar 2022660.60680.60660.60666.20666.204,196,381
01 Mar 2022665.60669.20656.20663.80663.804,069,049
28 Feb 2022647.00667.80646.60663.00663.009,710,480
25 Feb 2022643.60657.80639.00655.20655.203,528,362
24 Feb 2022618.80634.60615.40631.40631.407,064,682
23 Feb 2022634.60643.80632.00634.00634.002,068,045
22 Feb 2022616.60638.20614.00632.80632.801,927,637
21 Feb 2022635.40636.80623.60625.40625.401,070,997
18 Feb 2022633.80638.40629.20633.00633.002,118,625
17 Feb 2022641.00645.80627.80634.00634.001,728,877
16 Feb 2022648.00650.00635.20640.60640.602,612,718
15 Feb 2022637.40651.80637.40650.00650.002,160,800
14 Feb 2022630.00641.60628.20638.20638.202,479,230
11 Feb 2022640.20646.00634.55637.00637.005,140,254
10 Feb 2022658.60659.60646.00647.80647.802,515,290
09 Feb 2022650.00660.20650.00656.80656.802,166,089
08 Feb 2022652.20652.60634.60645.60645.602,287,300
07 Feb 2022658.20661.80652.00654.00654.001,521,790
04 Feb 2022663.00670.00651.80654.00654.003,749,500
03 Feb 2022684.80689.80661.20661.20661.201,959,356
02 Feb 2022697.40707.40692.00692.00692.002,762,223
01 Feb 2022667.80680.80667.80675.60675.601,609,668
31 Jan 2022660.80670.60659.00667.60667.602,315,488
28 Jan 2022643.80657.00641.20653.40653.404,722,489
27 Jan 2022631.80650.20631.20648.60648.602,609,112
26 Jan 2022639.80650.00635.00645.80645.801,875,147
25 Jan 2022663.80664.00635.40635.40635.403,470,786
24 Jan 2022680.00684.20654.95659.20659.209,618,048
21 Jan 2022682.20690.00678.60683.60683.603,791,664
20 Jan 2022695.80695.80682.40690.00690.002,233,919
19 Jan 2022678.00695.40674.40688.60688.607,299,008
18 Jan 2022690.80693.60672.80684.80684.802,191,727
17 Jan 2022690.60699.20684.80692.00692.002,240,241
14 Jan 2022699.20703.80685.80687.60687.602,230,089
13 Jan 2022707.60714.00703.00706.00706.001,863,943
12 Jan 2022712.80717.80709.80710.60710.602,070,706
11 Jan 2022697.80709.00695.40707.40707.402,052,559
10 Jan 2022715.40718.25690.40695.20695.202,257,353
07 Jan 2022717.00718.20707.80714.40714.401,418,914
06 Jan 2022722.00722.35706.00717.00717.002,011,672
06 Jan 20222.7 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...