Auto Trader Group plc (AUTO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 01:54PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 590.80 | 591.60 | 573.00 | 578.80 | 578.80 | 1,894,801 |
| 26 May 2022 | 573.40 | 586.00 | 571.00 | 581.00 | 581.00 | 6,079,276 |
| 25 May 2022 | 558.60 | 570.40 | 553.80 | 566.00 | 566.00 | 3,332,894 |
| 24 May 2022 | 552.80 | 560.80 | 550.00 | 553.40 | 553.40 | 3,139,962 |
| 23 May 2022 | 558.60 | 563.60 | 555.00 | 556.60 | 556.60 | 4,126,090 |
| 20 May 2022 | 540.00 | 550.60 | 537.20 | 550.60 | 550.60 | 2,518,985 |
| 19 May 2022 | 549.40 | 556.60 | 531.20 | 536.60 | 536.60 | 2,973,422 |
| 18 May 2022 | 567.20 | 574.41 | 556.60 | 556.60 | 556.60 | 2,101,400 |
| 17 May 2022 | 556.60 | 571.60 | 553.00 | 564.00 | 564.00 | 1,390,778 |
| 16 May 2022 | 558.60 | 561.40 | 553.00 | 556.40 | 556.40 | 1,591,023 |
| 13 May 2022 | 555.80 | 559.80 | 538.40 | 559.80 | 559.80 | 1,616,036 |
| 12 May 2022 | 545.80 | 553.20 | 537.00 | 552.60 | 552.60 | 4,714,565 |
| 11 May 2022 | 553.80 | 561.00 | 548.00 | 557.20 | 557.20 | 3,896,055 |
| 10 May 2022 | 566.80 | 568.80 | 550.60 | 550.60 | 550.60 | 2,955,792 |
| 09 May 2022 | 575.80 | 578.80 | 556.60 | 560.40 | 560.40 | 3,186,015 |
| 06 May 2022 | 612.40 | 615.60 | 577.40 | 579.40 | 579.40 | 2,992,442 |
| 05 May 2022 | 638.00 | 638.80 | 615.80 | 615.80 | 615.80 | 1,729,321 |
| 04 May 2022 | 629.80 | 634.20 | 624.80 | 626.40 | 626.40 | 2,741,148 |
| 03 May 2022 | 632.00 | 638.00 | 627.60 | 634.60 | 634.60 | 2,439,013 |
| 29 Apr 2022 | 633.80 | 638.80 | 631.40 | 634.80 | 634.80 | 2,126,496 |
| 28 Apr 2022 | 623.00 | 633.00 | 622.00 | 633.00 | 633.00 | 4,647,302 |
| 27 Apr 2022 | 620.20 | 624.20 | 611.00 | 618.40 | 618.40 | 2,810,026 |
| 26 Apr 2022 | 637.60 | 638.60 | 618.40 | 618.80 | 618.80 | 3,729,170 |
| 25 Apr 2022 | 628.80 | 634.80 | 613.20 | 632.40 | 632.40 | 2,689,588 |
| 22 Apr 2022 | 629.80 | 638.80 | 627.80 | 633.80 | 633.80 | 6,191,920 |
| 21 Apr 2022 | 639.80 | 646.20 | 632.00 | 636.60 | 636.60 | 2,086,468 |
| 20 Apr 2022 | 638.20 | 646.60 | 635.80 | 640.00 | 640.00 | 2,807,197 |
| 19 Apr 2022 | 642.40 | 645.60 | 635.20 | 642.00 | 642.00 | 2,401,362 |
| 14 Apr 2022 | 641.60 | 650.22 | 641.00 | 644.80 | 644.80 | 2,750,724 |
| 13 Apr 2022 | 642.20 | 644.60 | 636.21 | 642.20 | 642.20 | 1,113,594 |
| 12 Apr 2022 | 630.00 | 647.20 | 628.80 | 638.20 | 638.20 | 2,605,808 |
| 11 Apr 2022 | 640.80 | 642.00 | 630.40 | 634.20 | 634.20 | 1,670,165 |
| 08 Apr 2022 | 658.00 | 658.00 | 638.40 | 644.20 | 644.20 | 1,370,533 |
| 07 Apr 2022 | 653.00 | 654.40 | 645.40 | 649.40 | 649.40 | 5,895,844 |
| 06 Apr 2022 | 659.80 | 662.20 | 649.40 | 650.80 | 650.80 | 2,581,865 |
| 05 Apr 2022 | 650.80 | 663.60 | 647.00 | 660.60 | 660.60 | 6,447,481 |
| 04 Apr 2022 | 640.00 | 653.00 | 634.20 | 650.00 | 650.00 | 2,205,665 |
| 01 Apr 2022 | 636.00 | 645.60 | 633.20 | 638.20 | 638.20 | 2,789,890 |
| 31 Mar 2022 | 646.60 | 649.40 | 632.60 | 632.80 | 632.80 | 2,897,006 |
| 30 Mar 2022 | 655.80 | 655.80 | 635.60 | 641.80 | 641.80 | 5,485,367 |
| 29 Mar 2022 | 654.60 | 665.40 | 647.20 | 656.80 | 656.80 | 1,791,508 |
| 28 Mar 2022 | 646.00 | 647.40 | 634.00 | 643.20 | 643.20 | 2,689,632 |
| 25 Mar 2022 | 661.40 | 662.76 | 644.40 | 644.80 | 644.80 | 2,205,103 |
| 24 Mar 2022 | 643.80 | 656.00 | 641.40 | 653.60 | 653.60 | 3,374,021 |
| 23 Mar 2022 | 647.40 | 650.80 | 631.60 | 642.80 | 642.80 | 4,626,287 |
| 22 Mar 2022 | 677.20 | 682.00 | 642.80 | 646.80 | 646.80 | 3,951,625 |
| 21 Mar 2022 | 678.40 | 684.00 | 674.40 | 676.40 | 676.40 | 2,170,084 |
| 18 Mar 2022 | 681.80 | 684.40 | 668.20 | 684.40 | 684.40 | 4,484,564 |
| 17 Mar 2022 | 676.60 | 681.60 | 670.60 | 677.40 | 677.40 | 3,771,352 |
| 16 Mar 2022 | 655.00 | 669.20 | 651.80 | 667.60 | 667.60 | 6,510,352 |
| 15 Mar 2022 | 638.80 | 646.40 | 632.20 | 645.20 | 645.20 | 3,032,590 |
| 14 Mar 2022 | 646.60 | 647.20 | 634.40 | 643.60 | 643.60 | 3,233,767 |
| 11 Mar 2022 | 647.00 | 659.40 | 643.00 | 643.80 | 643.80 | 1,647,981 |
| 10 Mar 2022 | 662.60 | 669.60 | 642.60 | 647.80 | 647.80 | 3,313,958 |
| 09 Mar 2022 | 638.20 | 669.40 | 632.80 | 669.40 | 669.40 | 4,935,087 |
| 08 Mar 2022 | 625.40 | 635.20 | 617.00 | 626.00 | 626.00 | 6,050,399 |
| 07 Mar 2022 | 612.20 | 634.40 | 602.40 | 634.40 | 634.40 | 4,627,813 |
| 04 Mar 2022 | 634.60 | 647.40 | 626.20 | 626.20 | 626.20 | 4,250,166 |
| 03 Mar 2022 | 660.20 | 666.80 | 643.00 | 643.00 | 643.00 | 2,607,955 |
| 02 Mar 2022 | 660.60 | 680.60 | 660.60 | 666.20 | 666.20 | 4,196,381 |
| 01 Mar 2022 | 665.60 | 669.20 | 656.20 | 663.80 | 663.80 | 4,069,049 |
| 28 Feb 2022 | 647.00 | 667.80 | 646.60 | 663.00 | 663.00 | 9,710,480 |
| 25 Feb 2022 | 643.60 | 657.80 | 639.00 | 655.20 | 655.20 | 3,528,362 |
| 24 Feb 2022 | 618.80 | 634.60 | 615.40 | 631.40 | 631.40 | 7,064,682 |
| 23 Feb 2022 | 634.60 | 643.80 | 632.00 | 634.00 | 634.00 | 2,068,045 |
| 22 Feb 2022 | 616.60 | 638.20 | 614.00 | 632.80 | 632.80 | 1,927,637 |
| 21 Feb 2022 | 635.40 | 636.80 | 623.60 | 625.40 | 625.40 | 1,070,997 |
| 18 Feb 2022 | 633.80 | 638.40 | 629.20 | 633.00 | 633.00 | 2,118,625 |
| 17 Feb 2022 | 641.00 | 645.80 | 627.80 | 634.00 | 634.00 | 1,728,877 |
| 16 Feb 2022 | 648.00 | 650.00 | 635.20 | 640.60 | 640.60 | 2,612,718 |
| 15 Feb 2022 | 637.40 | 651.80 | 637.40 | 650.00 | 650.00 | 2,160,800 |
| 14 Feb 2022 | 630.00 | 641.60 | 628.20 | 638.20 | 638.20 | 2,479,230 |
| 11 Feb 2022 | 640.20 | 646.00 | 634.55 | 637.00 | 637.00 | 5,140,254 |
| 10 Feb 2022 | 658.60 | 659.60 | 646.00 | 647.80 | 647.80 | 2,515,290 |
| 09 Feb 2022 | 650.00 | 660.20 | 650.00 | 656.80 | 656.80 | 2,166,089 |
| 08 Feb 2022 | 652.20 | 652.60 | 634.60 | 645.60 | 645.60 | 2,287,300 |
| 07 Feb 2022 | 658.20 | 661.80 | 652.00 | 654.00 | 654.00 | 1,521,790 |
| 04 Feb 2022 | 663.00 | 670.00 | 651.80 | 654.00 | 654.00 | 3,749,500 |
| 03 Feb 2022 | 684.80 | 689.80 | 661.20 | 661.20 | 661.20 | 1,959,356 |
| 02 Feb 2022 | 697.40 | 707.40 | 692.00 | 692.00 | 692.00 | 2,762,223 |
| 01 Feb 2022 | 667.80 | 680.80 | 667.80 | 675.60 | 675.60 | 1,609,668 |
| 31 Jan 2022 | 660.80 | 670.60 | 659.00 | 667.60 | 667.60 | 2,315,488 |
| 28 Jan 2022 | 643.80 | 657.00 | 641.20 | 653.40 | 653.40 | 4,722,489 |
| 27 Jan 2022 | 631.80 | 650.20 | 631.20 | 648.60 | 648.60 | 2,609,112 |
| 26 Jan 2022 | 639.80 | 650.00 | 635.00 | 645.80 | 645.80 | 1,875,147 |
| 25 Jan 2022 | 663.80 | 664.00 | 635.40 | 635.40 | 635.40 | 3,470,786 |
| 24 Jan 2022 | 680.00 | 684.20 | 654.95 | 659.20 | 659.20 | 9,618,048 |
| 21 Jan 2022 | 682.20 | 690.00 | 678.60 | 683.60 | 683.60 | 3,791,664 |
| 20 Jan 2022 | 695.80 | 695.80 | 682.40 | 690.00 | 690.00 | 2,233,919 |
| 19 Jan 2022 | 678.00 | 695.40 | 674.40 | 688.60 | 688.60 | 7,299,008 |
| 18 Jan 2022 | 690.80 | 693.60 | 672.80 | 684.80 | 684.80 | 2,191,727 |
| 17 Jan 2022 | 690.60 | 699.20 | 684.80 | 692.00 | 692.00 | 2,240,241 |
| 14 Jan 2022 | 699.20 | 703.80 | 685.80 | 687.60 | 687.60 | 2,230,089 |
| 13 Jan 2022 | 707.60 | 714.00 | 703.00 | 706.00 | 706.00 | 1,863,943 |
| 12 Jan 2022 | 712.80 | 717.80 | 709.80 | 710.60 | 710.60 | 2,070,706 |
| 11 Jan 2022 | 697.80 | 709.00 | 695.40 | 707.40 | 707.40 | 2,052,559 |
| 10 Jan 2022 | 715.40 | 718.25 | 690.40 | 695.20 | 695.20 | 2,257,353 |
| 07 Jan 2022 | 717.00 | 718.20 | 707.80 | 714.40 | 714.40 | 1,418,914 |
| 06 Jan 2022 | 722.00 | 722.35 | 706.00 | 717.00 | 717.00 | 2,011,672 |
| 06 Jan 2022 | 2.7 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
