Canada markets closed

Auto Trader Group plc (AUTO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
575.40-23.60 (-3.94%)
At close: 05:10PM BST
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022598.20600.40573.20575.40575.402,526,299
Sept 22, 2022602.40612.60599.00599.00599.002,534,445
Sept 21, 2022598.00613.40597.00613.40613.405,086,554
Sept 20, 2022610.20613.60598.20602.60602.602,133,925
Sept 16, 2022620.80621.40606.60614.20614.2010,800,773
Sept 15, 2022623.80631.40618.80620.80620.802,910,994
Sept 14, 2022641.60641.60615.00622.80622.802,830,838
Sept 13, 2022668.00668.96643.00643.00643.002,950,848
Sept 12, 2022660.80669.00659.00669.00669.007,698,727
Sept 09, 2022651.40660.60648.20658.40658.402,256,436
Sept 08, 2022645.60645.60627.00640.40640.404,003,155
Sept 07, 2022637.20644.20628.40644.20644.203,062,587
Sept 06, 2022632.40654.40632.40639.00639.003,140,827
Sept 05, 2022638.80641.20626.80632.40632.405,357,164
Sept 02, 2022636.40647.40633.80647.40647.403,361,799
Sept 01, 2022644.00652.60628.80631.00631.002,606,831
Aug 31, 2022655.20657.80644.00651.80651.802,845,089
Aug 30, 2022642.40661.00639.72648.40648.403,209,045
Aug 26, 2022664.20664.40650.00650.60650.601,475,805
Aug 25, 2022663.40665.00655.00663.20663.20851,060
Aug 25, 20225.5 Dividend
Aug 24, 2022658.80666.40653.80666.20660.703,327,235
Aug 24, 20225.5 Dividend
Aug 23, 2022669.20676.00651.40660.80649.892,956,567
Aug 22, 2022673.20677.00662.20672.00660.912,239,276
Aug 19, 2022664.20681.00662.40675.00663.865,759,240
Aug 18, 2022658.60667.40654.20667.40656.382,654,213
Aug 17, 2022662.60663.60656.60658.40647.531,935,506
Aug 16, 2022667.60667.60652.80658.00647.142,112,589
Aug 15, 2022653.80669.20652.52664.80653.821,492,255
Aug 12, 2022662.00662.00656.40658.80647.924,375,383
Aug 11, 2022663.60672.95658.60664.40653.435,201,162
Aug 10, 2022642.20663.20636.00663.20652.254,592,796
Aug 09, 2022663.80666.60644.20644.20633.563,763,499
Aug 08, 2022655.60666.20655.60661.80650.873,354,227
Aug 05, 2022667.40672.00653.20653.40642.611,707,034
Aug 04, 2022650.40668.00650.40664.20653.232,034,444
Aug 03, 2022630.80651.40629.80649.40638.683,955,903
Aug 02, 2022644.40645.81624.20630.40619.991,981,472
Aug 01, 2022634.00647.00630.40646.20635.531,472,569
Jul 29, 2022622.80632.60622.60629.60619.212,224,087
Jul 28, 2022616.20624.40612.00622.40612.121,689,790
Jul 27, 2022600.00612.40590.40612.40602.293,995,899
Jul 26, 2022606.80608.80593.60598.20588.322,128,669
Jul 25, 2022609.40611.40602.80603.60593.631,392,868
Jul 22, 2022614.80620.80609.80612.40602.292,189,386
Jul 21, 2022603.40618.00600.80615.20605.041,958,789
Jul 20, 2022595.60601.00592.20600.40590.491,417,746
Jul 19, 2022584.00592.00578.40589.80580.061,275,293
Jul 18, 2022581.20592.60578.20588.00578.294,530,393
Jul 15, 2022564.40578.20562.20578.20568.651,838,947
Jul 14, 2022571.60574.20560.20567.40558.032,481,590
Jul 13, 2022585.00585.60563.00570.80561.382,039,928
Jul 12, 2022584.40587.20580.80586.00576.322,432,540
Jul 11, 2022582.40591.80580.00590.20580.461,487,349
Jul 08, 2022585.60594.20581.80592.00582.231,948,794
Jul 07, 2022590.80592.60583.20584.20574.552,126,496
Jul 06, 2022572.60590.60571.00587.20577.514,097,527
Jul 05, 2022560.20566.40557.60563.20553.905,420,610
Jul 04, 2022553.60560.00550.00559.60550.362,151,770
Jul 01, 2022547.80552.60536.40542.20533.252,063,027
Jun 30, 2022542.60557.40540.80555.00545.843,484,261
Jun 29, 2022545.20556.40540.60551.00541.902,345,130
Jun 28, 2022552.80561.40549.80552.40543.285,669,012
Jun 27, 2022555.00556.00543.80551.60542.492,435,675
Jun 24, 2022533.80552.40533.80550.00540.925,356,294
Jun 23, 2022532.00533.80522.80531.20522.432,509,880
Jun 22, 2022522.60538.00516.60536.60527.745,555,176
Jun 21, 2022526.20531.80525.00529.40520.664,368,423
Jun 20, 2022519.80526.20515.60526.20517.512,146,770
Jun 17, 2022501.00517.20499.40517.00508.467,680,762
Jun 16, 2022518.60518.60499.50499.50491.253,776,904
Jun 15, 2022518.40523.40512.60522.00513.384,581,844
Jun 14, 2022539.00539.00513.14513.40504.925,397,972
Jun 13, 2022543.20546.80530.80533.00524.203,718,848
Jun 10, 2022553.60555.80547.00552.60543.482,725,806
Jun 09, 2022565.40566.60557.73558.40549.182,534,428
Jun 08, 2022577.80580.60567.60570.80561.382,874,034
Jun 07, 2022587.60589.00572.60576.60567.084,204,953
Jun 06, 2022591.00592.40581.00589.60579.872,289,037
Jun 01, 2022593.40600.00582.09586.80577.114,535,430
May 31, 2022589.60592.25584.20589.60579.876,689,810
May 30, 2022581.20596.40580.60590.80581.058,531,875
May 27, 2022590.80591.60570.60576.80567.283,878,314
May 26, 2022573.40586.00571.00581.00571.416,079,276
May 25, 2022558.60570.40553.80566.00556.663,332,894
May 24, 2022552.80560.80550.00553.40544.263,139,962
May 23, 2022558.60563.60555.00556.60547.414,126,090
May 20, 2022540.00550.60537.20550.60541.512,518,985
May 19, 2022549.40556.60531.20536.60527.742,973,422
May 18, 2022567.20574.41556.60556.60547.412,101,400
May 17, 2022556.60571.60553.00564.00554.691,390,778
May 16, 2022558.60561.40553.00556.40547.211,591,023
May 13, 2022555.80559.80538.40559.80550.561,616,036
May 12, 2022545.80553.20537.00552.60543.484,714,565
May 11, 2022553.80561.00548.00557.20548.003,896,055
May 10, 2022566.80568.80550.60550.60541.512,955,792
May 09, 2022575.80578.80556.60560.40551.153,186,015
May 06, 2022612.40615.60577.40579.40569.832,992,442
May 05, 2022638.00638.80615.80615.80605.631,729,321
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...