Shares Magazine
862.60p+12.80 (+1.51%)02 May 2025, 17:30
Auto Trader Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 855.40p | 867.80p | 850.20p | 862.60p | 1,920,728 |
| May 1, 2025 | 837.80p | 850.20p | 837.20p | 849.80p | 4,555,030 |
| Apr 30, 2025 | 825.40p | 839.20p | 825.20p | 839.20p | 3,793,293 |
| Apr 29, 2025 | 816.40p | 822.60p | 811.80p | 822.60p | 1,886,170 |
| Apr 28, 2025 | 814.20p | 819.63p | 810.60p | 810.60p | 1,661,263 |
| Apr 25, 2025 | 818.40p | 819.00p | 807.20p | 813.60p | 1,559,087 |
| Apr 24, 2025 | 803.00p | 818.00p | 803.00p | 815.00p | 2,131,110 |
| Apr 23, 2025 | 809.80p | 811.00p | 802.60p | 806.20p | 7,449,083 |
| Apr 22, 2025 | 797.80p | 808.00p | 797.00p | 802.20p | 8,907,046 |
| Apr 17, 2025 | 790.00p | 800.80p | 788.20p | 798.40p | 1,528,905 |
| Apr 16, 2025 | 793.00p | 795.40p | 785.40p | 790.80p | 1,924,083 |
| Apr 15, 2025 | 772.00p | 793.20p | 772.00p | 793.20p | 6,045,773 |
| Apr 14, 2025 | 764.60p | 775.80p | 763.20p | 772.80p | 1,528,717 |
| Apr 11, 2025 | 757.60p | 762.40p | 746.80p | 758.00p | 4,388,816 |
| Apr 10, 2025 | 754.60p | 761.20p | 744.00p | 752.40p | 3,443,946 |
| Apr 9, 2025 | 715.00p | 734.00p | 714.80p | 726.00p | 2,431,049 |
| Apr 8, 2025 | 711.80p | 735.80p | 708.60p | 730.00p | 4,544,218 |
| Apr 7, 2025 | 727.20p | 743.80p | 706.00p | 707.00p | 2,853,570 |
| Apr 4, 2025 | 769.40p | 777.40p | 743.20p | 745.20p | 2,054,298 |
| Apr 3, 2025 | 750.80p | 770.20p | 746.80p | 769.40p | 2,437,052 |
| Apr 2, 2025 | 754.60p | 756.80p | 743.60p | 753.40p | 1,190,200 |
| Apr 1, 2025 | 750.20p | 758.40p | 749.00p | 757.20p | 1,824,739 |
| Mar 31, 2025 | 740.00p | 747.40p | 738.60p | 744.20p | 2,685,342 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.