Auto Trader Group plc (AUTO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 693.40 | 698.20 | 689.80 | 695.40 | 695.40 | 1,420,255 |
| Apr 25, 2024 | 690.20 | 692.80 | 683.80 | 688.60 | 688.60 | 2,377,723 |
| Apr 24, 2024 | 695.80 | 698.20 | 691.60 | 693.20 | 693.20 | 1,857,688 |
| Apr 23, 2024 | 684.80 | 695.20 | 684.60 | 695.00 | 695.00 | 1,881,752 |
| Apr 22, 2024 | 674.80 | 685.00 | 674.25 | 679.80 | 679.80 | 2,674,358 |
| Apr 19, 2024 | 673.40 | 676.80 | 667.00 | 668.60 | 668.60 | 1,941,369 |
| Apr 18, 2024 | 677.00 | 678.80 | 672.40 | 676.60 | 676.60 | 2,376,802 |
| Apr 17, 2024 | 671.00 | 679.00 | 670.20 | 675.00 | 675.00 | 2,716,098 |
| Apr 16, 2024 | 677.80 | 679.20 | 666.00 | 676.20 | 676.20 | 2,562,300 |
| Apr 15, 2024 | 688.80 | 701.40 | 684.60 | 693.20 | 693.20 | 2,546,797 |
| Apr 12, 2024 | 702.00 | 704.20 | 685.40 | 687.40 | 687.40 | 2,437,115 |
| Apr 11, 2024 | 689.20 | 692.60 | 684.40 | 691.80 | 691.80 | 2,963,877 |
| Apr 10, 2024 | 693.40 | 696.20 | 679.20 | 689.40 | 689.40 | 1,265,460 |
| Apr 09, 2024 | 689.00 | 692.00 | 684.00 | 689.60 | 689.60 | 2,663,119 |
| Apr 08, 2024 | 696.80 | 696.80 | 688.80 | 693.20 | 693.20 | 4,325,622 |
| Apr 05, 2024 | 690.80 | 697.40 | 687.60 | 697.40 | 697.40 | 1,913,200 |
| Apr 04, 2024 | 702.20 | 708.20 | 695.60 | 700.80 | 700.80 | 2,801,595 |
| Apr 03, 2024 | 691.80 | 702.80 | 691.80 | 701.20 | 701.20 | 3,743,482 |
| Apr 02, 2024 | 701.80 | 714.30 | 689.92 | 692.40 | 692.40 | 2,427,538 |
| Mar 28, 2024 | 702.60 | 705.00 | 694.40 | 700.20 | 700.20 | 2,718,578 |
| Mar 27, 2024 | 700.00 | 705.20 | 695.60 | 700.00 | 700.00 | 2,467,706 |
| Mar 26, 2024 | 739.60 | 743.40 | 701.20 | 705.60 | 705.60 | 4,020,190 |
| Mar 25, 2024 | 762.00 | 762.00 | 740.00 | 742.20 | 742.20 | 1,681,327 |
| Mar 22, 2024 | 763.40 | 768.40 | 760.40 | 762.40 | 762.40 | 2,902,870 |
| Mar 21, 2024 | 751.00 | 763.60 | 746.60 | 763.20 | 763.20 | 1,687,491 |
| Mar 20, 2024 | 747.20 | 751.60 | 742.00 | 742.00 | 742.00 | 2,187,076 |
| Mar 19, 2024 | 753.20 | 755.80 | 746.20 | 747.40 | 747.40 | 2,979,600 |
| Mar 18, 2024 | 754.40 | 759.20 | 752.80 | 755.00 | 755.00 | 2,009,694 |
| Mar 15, 2024 | 750.20 | 758.40 | 750.00 | 755.00 | 755.00 | 7,879,282 |
| Mar 14, 2024 | 749.00 | 754.60 | 744.60 | 753.00 | 753.00 | 2,033,884 |
| Mar 13, 2024 | 755.60 | 756.40 | 746.20 | 748.60 | 748.60 | 5,038,172 |
| Mar 12, 2024 | 755.20 | 757.00 | 748.40 | 755.20 | 755.20 | 1,804,073 |
| Mar 11, 2024 | 734.80 | 748.00 | 732.80 | 748.00 | 748.00 | 2,630,580 |
| Mar 08, 2024 | 736.80 | 741.00 | 730.20 | 741.00 | 741.00 | 2,125,336 |
| Mar 07, 2024 | 729.40 | 741.00 | 723.76 | 733.80 | 733.80 | 9,338,624 |
| Mar 06, 2024 | 733.00 | 738.60 | 730.80 | 731.00 | 731.00 | 2,459,405 |
| Mar 05, 2024 | 732.60 | 742.80 | 729.40 | 732.00 | 732.00 | 1,369,353 |
| Mar 04, 2024 | 742.80 | 742.80 | 734.00 | 736.80 | 736.80 | 1,755,179 |
| Mar 01, 2024 | 746.40 | 748.20 | 733.60 | 747.40 | 747.40 | 2,050,847 |
| Feb 29, 2024 | 741.80 | 748.20 | 739.60 | 740.40 | 740.40 | 5,498,861 |
| Feb 28, 2024 | 738.20 | 743.60 | 731.80 | 742.80 | 742.80 | 2,594,537 |
| Feb 27, 2024 | 735.20 | 743.40 | 733.20 | 738.00 | 738.00 | 2,955,701 |
| Feb 26, 2024 | 732.60 | 742.80 | 732.60 | 736.40 | 736.40 | 1,692,415 |
| Feb 23, 2024 | 726.20 | 734.60 | 718.60 | 734.60 | 734.60 | 5,395,485 |
| Feb 22, 2024 | 734.00 | 735.40 | 726.40 | 726.40 | 726.40 | 3,591,636 |
| Feb 21, 2024 | 721.00 | 726.80 | 721.00 | 726.80 | 726.80 | 2,524,475 |
| Feb 20, 2024 | 726.80 | 735.80 | 719.00 | 722.80 | 722.80 | 1,577,678 |
| Feb 19, 2024 | 719.40 | 729.00 | 715.40 | 726.40 | 726.40 | 3,623,222 |
| Feb 16, 2024 | 715.00 | 723.80 | 713.40 | 721.60 | 721.60 | 3,901,065 |
| Feb 15, 2024 | 719.00 | 719.00 | 710.80 | 712.20 | 712.20 | 3,547,477 |
| Feb 14, 2024 | 709.80 | 718.00 | 708.60 | 712.80 | 712.80 | 5,254,276 |
| Feb 13, 2024 | 721.80 | 730.60 | 702.80 | 704.40 | 704.40 | 1,879,296 |
| Feb 12, 2024 | 715.00 | 726.00 | 714.91 | 725.60 | 725.60 | 3,621,576 |
| Feb 09, 2024 | 717.60 | 722.40 | 707.80 | 712.80 | 712.80 | 3,035,344 |
| Feb 08, 2024 | 726.20 | 728.80 | 718.00 | 720.40 | 720.40 | 4,034,123 |
| Feb 07, 2024 | 727.00 | 730.20 | 724.20 | 726.80 | 726.80 | 2,713,762 |
| Feb 06, 2024 | 731.60 | 735.00 | 724.80 | 730.80 | 730.80 | 1,341,073 |
| Feb 05, 2024 | 735.40 | 738.80 | 728.40 | 728.40 | 728.40 | 1,731,718 |
| Feb 02, 2024 | 737.20 | 740.80 | 727.80 | 732.00 | 732.00 | 1,260,644 |
| Feb 01, 2024 | 726.20 | 733.40 | 725.20 | 731.20 | 731.20 | 3,831,337 |
| Jan 31, 2024 | 735.40 | 739.00 | 728.80 | 728.80 | 728.80 | 2,650,833 |
| Jan 30, 2024 | 724.60 | 740.40 | 724.20 | 738.00 | 738.00 | 2,340,611 |
| Jan 29, 2024 | 738.40 | 741.20 | 720.60 | 720.60 | 720.60 | 8,153,727 |
| Jan 26, 2024 | 731.20 | 743.00 | 728.40 | 741.80 | 741.80 | 4,123,574 |
| Jan 25, 2024 | 725.60 | 732.80 | 719.40 | 730.00 | 730.00 | 2,103,048 |
| Jan 24, 2024 | 730.00 | 735.60 | 725.00 | 730.40 | 730.40 | 2,201,526 |
| Jan 23, 2024 | 735.00 | 735.21 | 725.20 | 726.20 | 726.20 | 2,352,605 |
| Jan 22, 2024 | 720.00 | 734.60 | 715.20 | 733.60 | 733.60 | 1,897,802 |
| Jan 19, 2024 | 717.40 | 719.20 | 711.80 | 712.80 | 712.80 | 3,502,452 |
| Jan 18, 2024 | 705.80 | 710.40 | 702.40 | 710.20 | 710.20 | 1,968,669 |
| Jan 17, 2024 | 699.40 | 703.40 | 695.80 | 702.60 | 702.60 | 2,261,774 |
| Jan 16, 2024 | 702.60 | 708.80 | 697.20 | 705.60 | 705.60 | 5,894,842 |
| Jan 15, 2024 | 707.00 | 709.20 | 703.00 | 707.60 | 707.60 | 1,211,674 |
| Jan 12, 2024 | 701.40 | 709.80 | 697.40 | 704.60 | 704.60 | 1,618,979 |
| Jan 11, 2024 | 714.00 | 716.60 | 698.00 | 698.00 | 698.00 | 2,433,983 |
| Jan 10, 2024 | 711.80 | 716.00 | 703.40 | 710.00 | 710.00 | 1,377,450 |
| Jan 09, 2024 | 706.20 | 711.00 | 700.80 | 709.20 | 709.20 | 1,826,902 |
| Jan 08, 2024 | 687.20 | 706.00 | 687.20 | 705.00 | 705.00 | 1,403,279 |
| Jan 05, 2024 | 691.20 | 693.40 | 685.80 | 691.80 | 691.80 | 1,997,221 |
| Jan 04, 2024 | 693.20 | 700.00 | 688.20 | 695.40 | 695.40 | 1,045,060 |
| Jan 04, 2024 | 3.2 Dividend | |||||
| Jan 03, 2024 | 699.40 | 705.00 | 696.60 | 697.20 | 694.00 | 1,651,129 |
| Jan 02, 2024 | 720.20 | 723.60 | 700.00 | 703.00 | 699.77 | 2,372,930 |
| Dec 29, 2023 | 720.00 | 723.00 | 717.00 | 721.40 | 718.09 | 840,267 |
| Dec 28, 2023 | 724.60 | 725.80 | 715.80 | 718.00 | 714.70 | 921,105 |
| Dec 27, 2023 | 724.20 | 729.40 | 716.80 | 720.40 | 717.09 | 1,001,524 |
| Dec 22, 2023 | 716.20 | 725.60 | 715.44 | 722.20 | 718.89 | 749,307 |
| Dec 21, 2023 | 715.20 | 719.00 | 714.80 | 717.40 | 714.11 | 1,087,691 |
| Dec 20, 2023 | 715.80 | 718.40 | 709.80 | 717.60 | 714.31 | 5,062,077 |
| Dec 19, 2023 | 705.00 | 710.80 | 703.80 | 710.80 | 707.54 | 1,364,935 |
| Dec 18, 2023 | 696.20 | 704.20 | 691.40 | 701.40 | 698.18 | 3,263,918 |
| Dec 15, 2023 | 727.20 | 731.60 | 696.40 | 697.20 | 694.00 | 7,130,190 |
| Dec 14, 2023 | 741.60 | 747.00 | 728.00 | 730.60 | 727.25 | 3,452,724 |
| Dec 13, 2023 | 748.60 | 752.60 | 727.40 | 731.40 | 728.04 | 3,334,651 |
| Dec 12, 2023 | 746.00 | 750.60 | 741.80 | 745.40 | 741.98 | 3,780,448 |
| Dec 11, 2023 | 740.20 | 744.00 | 735.80 | 742.60 | 739.19 | 4,310,141 |
| Dec 08, 2023 | 741.40 | 746.20 | 738.00 | 738.00 | 734.61 | 2,793,456 |
| Dec 07, 2023 | 735.00 | 743.00 | 723.40 | 741.60 | 738.20 | 2,490,901 |
| Dec 06, 2023 | 732.20 | 738.80 | 728.40 | 737.00 | 733.62 | 2,549,435 |
| Dec 05, 2023 | 720.00 | 728.20 | 717.80 | 728.20 | 724.86 | 1,468,062 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.