1. Share Prices

  2. Auto Trader Group PLC (AUTO)

730.00p-25.00 (-3.31%)17 May 2024, 16:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Auto Trader Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024734.20p738.60p715.00p730.00p2,742,542
May 16, 2024756.00p760.20p752.40p755.00p5,357,026
May 15, 2024757.40p764.00p751.80p755.80p1,728,855
May 14, 2024744.00p757.57p740.20p755.80p1,346,542
May 13, 2024748.20p753.00p744.40p745.40p1,109,148
May 10, 2024749.20p750.80p737.80p748.20p1,354,716
May 9, 2024742.00p751.40p742.00p748.20p2,100,351
May 8, 2024735.80p748.80p733.80p743.40p1,971,083
May 7, 2024731.00p737.80p730.60p735.80p2,317,391
May 3, 2024719.40p731.40p718.20p723.00p1,246,627
May 2, 2024701.40p715.60p701.40p715.60p1,836,855
May 1, 2024694.40p702.20p692.80p702.20p3,189,256
Apr 30, 2024696.60p705.60p696.60p698.40p2,290,598
Apr 29, 2024697.40p702.00p692.00p696.60p1,604,690
Apr 26, 2024693.40p698.20p689.80p695.40p1,420,255
Apr 25, 2024690.20p692.80p683.80p688.60p2,377,723
Apr 24, 2024695.80p698.20p691.60p693.20p1,857,688
Apr 23, 2024684.80p695.20p684.60p695.00p1,881,752
Apr 22, 2024674.80p685.00p674.25p679.80p2,674,358
Apr 19, 2024673.40p676.80p667.00p668.60p1,941,369
Apr 18, 2024677.00p678.80p672.40p676.60p2,376,802
Apr 17, 2024671.00p679.00p670.20p675.00p2,716,098
Apr 16, 2024677.80p679.20p666.00p676.20p2,562,300
Apr 15, 2024688.80p701.40p684.60p693.20p2,546,797
Apr 12, 2024702.00p704.20p685.40p687.40p2,437,115
Apr 11, 2024689.20p692.60p684.40p691.80p2,963,877
Apr 10, 2024693.40p696.20p679.20p689.40p1,265,460
Apr 9, 2024689.00p692.00p684.00p689.60p2,663,119
Apr 8, 2024696.80p696.80p688.80p693.20p4,325,622
Apr 5, 2024690.80p697.40p687.60p697.40p1,913,200
Apr 4, 2024702.20p708.20p695.60p700.80p2,801,595
Apr 3, 2024691.80p702.80p691.80p701.20p3,743,482
Apr 2, 2024701.80p714.30p689.92p692.40p2,427,538
Mar 28, 2024702.60p705.00p694.40p700.20p2,718,578
Mar 27, 2024700.00p705.20p695.60p700.00p2,467,706
Mar 26, 2024739.60p743.40p701.20p705.60p4,020,190
Mar 25, 2024762.00p762.00p740.00p742.20p1,681,327
Mar 22, 2024763.40p768.40p760.40p762.40p2,902,870
Mar 21, 2024751.00p763.60p746.60p763.20p1,687,491
Mar 20, 2024747.20p751.60p742.00p742.00p2,187,076
Mar 19, 2024753.20p755.80p746.20p747.40p2,979,600
Mar 18, 2024754.40p759.20p752.80p755.00p2,009,694
Mar 15, 2024750.20p758.40p750.00p755.00p7,879,282
Mar 14, 2024749.00p754.60p744.60p753.00p2,033,884
Mar 13, 2024755.60p756.40p746.20p748.60p5,038,172
Mar 12, 2024755.20p757.00p748.40p755.20p1,804,073
Mar 11, 2024734.80p748.00p732.80p748.00p2,630,580
Mar 8, 2024736.80p741.00p730.20p741.00p2,125,336
Mar 7, 2024729.40p741.00p723.76p733.80p9,338,624
Mar 6, 2024733.00p738.60p730.80p731.00p2,459,405
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.