Shares Magazine
744.00p+2.00 (+0.27%)28 Mar 2025, 16:47
Auto Trader Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 739.40p | 748.00p | 738.80p | 744.00p | 1,278,595 |
| Mar 27, 2025 | 740.40p | 743.60p | 731.40p | 742.00p | 2,139,212 |
| Mar 26, 2025 | 749.00p | 753.60p | 743.60p | 743.60p | 7,251,500 |
| Mar 25, 2025 | 748.20p | 760.40p | 746.40p | 756.40p | 3,350,276 |
| Mar 24, 2025 | 741.40p | 752.40p | 738.74p | 746.00p | 3,037,517 |
| Mar 21, 2025 | 749.00p | 751.20p | 737.60p | 739.80p | 7,497,818 |
| Mar 20, 2025 | 755.80p | 756.20p | 743.20p | 754.20p | 1,863,002 |
| Mar 19, 2025 | 753.00p | 759.20p | 740.40p | 753.20p | 3,728,495 |
| Mar 18, 2025 | 764.00p | 766.40p | 751.40p | 753.20p | 2,116,036 |
| Mar 17, 2025 | 763.00p | 765.00p | 760.00p | 762.40p | 1,522,832 |
| Mar 14, 2025 | 751.00p | 763.00p | 751.00p | 763.00p | 1,818,279 |
| Mar 13, 2025 | 756.60p | 761.20p | 751.00p | 752.00p | 12,545,219 |
| Mar 12, 2025 | 754.20p | 763.40p | 751.80p | 758.40p | 2,119,516 |
| Mar 11, 2025 | 776.20p | 781.80p | 754.80p | 757.00p | 2,158,214 |
| Mar 10, 2025 | 789.00p | 791.40p | 775.40p | 777.60p | 2,532,791 |
| Mar 7, 2025 | 773.20p | 782.40p | 769.40p | 782.40p | 1,504,897 |
| Mar 6, 2025 | 777.00p | 777.00p | 766.60p | 775.40p | 1,967,067 |
| Mar 5, 2025 | 779.20p | 792.00p | 769.00p | 772.00p | 1,371,143 |
| Mar 4, 2025 | 785.00p | 788.80p | 777.60p | 780.40p | 1,865,807 |
| Mar 3, 2025 | 774.40p | 788.60p | 772.60p | 788.60p | 2,917,931 |
| Feb 28, 2025 | 767.20p | 779.20p | 767.00p | 775.60p | 5,793,569 |
| Feb 27, 2025 | 783.00p | 783.80p | 768.60p | 776.20p | 1,991,074 |
| Feb 26, 2025 | 788.00p | 796.20p | 786.40p | 788.80p | 1,700,383 |
| Feb 25, 2025 | 781.00p | 789.80p | 779.60p | 785.60p | 1,499,920 |
| Feb 24, 2025 | 772.00p | 784.00p | 771.20p | 782.60p | 1,548,810 |
| Feb 21, 2025 | 766.40p | 777.40p | 765.04p | 772.40p | 2,971,096 |
| Feb 20, 2025 | 770.20p | 772.80p | 762.60p | 765.80p | 2,703,634 |
| Feb 19, 2025 | 778.00p | 780.60p | 766.60p | 769.40p | 1,796,984 |
| Feb 18, 2025 | 787.80p | 789.20p | 778.80p | 779.40p | 1,999,058 |
| Feb 17, 2025 | 779.00p | 786.70p | 778.00p | 785.40p | 1,528,853 |
| Feb 14, 2025 | 790.00p | 790.40p | 780.00p | 781.40p | 1,400,940 |
| Feb 13, 2025 | 779.60p | 787.20p | 776.20p | 787.20p | 2,523,471 |
| Feb 12, 2025 | 778.00p | 789.60p | 774.00p | 774.40p | 2,699,160 |
| Feb 11, 2025 | 779.00p | 785.60p | 776.60p | 777.60p | 3,827,964 |
| Feb 10, 2025 | 777.20p | 784.00p | 776.00p | 781.00p | 8,897,259 |
| Feb 7, 2025 | 780.20p | 781.80p | 768.60p | 775.80p | 8,113,007 |
| Feb 6, 2025 | 801.00p | 803.20p | 783.00p | 783.80p | 2,626,178 |
| Feb 5, 2025 | 787.00p | 803.49p | 787.00p | 797.20p | 2,700,062 |
| Feb 4, 2025 | 785.80p | 790.80p | 782.00p | 788.60p | 1,413,596 |
| Feb 3, 2025 | 780.00p | 790.60p | 773.60p | 787.40p | 2,791,307 |
| Jan 31, 2025 | 793.80p | 795.01p | 784.60p | 790.40p | 6,752,552 |
| Jan 30, 2025 | 783.20p | 796.20p | 782.60p | 795.00p | 3,878,656 |
| Jan 29, 2025 | 784.40p | 792.60p | 779.60p | 783.00p | 2,685,058 |
| Jan 28, 2025 | 775.60p | 785.80p | 774.20p | 781.60p | 1,886,682 |
| Jan 27, 2025 | 770.00p | 774.00p | 763.60p | 774.00p | 2,298,182 |
| Jan 24, 2025 | 778.60p | 780.00p | 757.00p | 770.00p | 2,406,351 |
| Jan 23, 2025 | 789.80p | 794.00p | 777.40p | 779.00p | 2,212,361 |
| Jan 22, 2025 | 789.20p | 791.20p | 755.00p | 776.20p | 6,027,595 |
| Jan 21, 2025 | 786.00p | 797.20p | 786.00p | 791.00p | 2,995,449 |
| Jan 20, 2025 | 794.60p | 795.80p | 784.40p | 784.40p | 1,573,263 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.