Shares Magazine
824.60p+4.40 (+0.54%)11 Jul 2025, 18:07
Auto Trader Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 819.60p | 826.40p | 817.60p | 824.60p | 1,921,192 |
| Jul 10, 2025 | 816.60p | 822.60p | 813.60p | 820.20p | 1,666,900 |
| Jul 9, 2025 | 812.80p | 814.80p | 803.20p | 812.20p | 2,190,678 |
| Jul 8, 2025 | 817.20p | 820.60p | 811.40p | 813.20p | 1,783,666 |
| Jul 7, 2025 | 809.00p | 821.40p | 808.93p | 819.40p | 1,046,772 |
| Jul 4, 2025 | 819.60p | 819.60p | 806.40p | 810.40p | 585,174 |
| Jul 3, 2025 | 810.80p | 819.80p | 810.00p | 819.60p | 1,406,148 |
| Jul 2, 2025 | 820.60p | 821.20p | 800.80p | 810.80p | 1,778,611 |
| Jul 1, 2025 | 820.00p | 823.80p | 810.00p | 821.40p | 1,627,746 |
| Jun 30, 2025 | 823.20p | 836.20p | 821.00p | 824.40p | 3,214,433 |
| Jun 27, 2025 | 813.00p | 821.20p | 807.20p | 821.20p | 1,489,787 |
| Jun 26, 2025 | 806.60p | 814.20p | 805.60p | 811.00p | 1,516,027 |
| Jun 25, 2025 | 809.80p | 813.40p | 806.00p | 807.40p | 2,170,176 |
| Jun 24, 2025 | 823.60p | 823.60p | 807.60p | 807.60p | 2,188,642 |
| Jun 23, 2025 | 801.80p | 812.20p | 800.44p | 812.20p | 1,672,606 |
| Jun 20, 2025 | 813.00p | 818.20p | 806.60p | 807.00p | 3,546,830 |
| Jun 19, 2025 | 807.40p | 812.80p | 804.20p | 807.40p | 2,062,914 |
| Jun 18, 2025 | 804.40p | 809.40p | 802.00p | 808.40p | 2,445,132 |
| Jun 17, 2025 | 809.00p | 812.80p | 802.00p | 802.00p | 1,730,395 |
| Jun 16, 2025 | 814.20p | 817.00p | 800.20p | 812.20p | 2,522,217 |
| Jun 13, 2025 | 805.60p | 817.80p | 803.40p | 815.80p | 4,379,630 |
| Jun 12, 2025 | 808.60p | 822.00p | 806.80p | 818.60p | 3,593,777 |
| Jun 11, 2025 | 807.80p | 811.40p | 805.00p | 811.00p | 2,327,823 |
| Jun 10, 2025 | 792.80p | 808.60p | 792.60p | 808.00p | 7,589,037 |
| Jun 9, 2025 | 791.40p | 793.00p | 786.00p | 792.40p | 1,866,179 |
| Jun 6, 2025 | 788.60p | 792.40p | 783.20p | 790.00p | 1,284,634 |
| Jun 5, 2025 | 798.00p | 801.00p | 785.20p | 789.80p | 3,178,785 |
| Jun 4, 2025 | 792.00p | 804.20p | 781.80p | 796.00p | 3,289,157 |
| Jun 3, 2025 | 802.00p | 813.60p | 796.60p | 800.20p | 4,010,457 |
| Jun 2, 2025 | 787.60p | 795.40p | 776.20p | 795.40p | 2,870,709 |
| May 30, 2025 | 797.40p | 806.87p | 783.20p | 794.00p | 6,853,514 |
| May 29, 2025 | 817.00p | 833.60p | 769.40p | 798.60p | 11,321,808 |
| May 28, 2025 | 902.20p | 906.00p | 895.00p | 900.00p | 2,481,658 |
| May 27, 2025 | 911.40p | 920.00p | 901.40p | 901.40p | 2,925,537 |
| May 23, 2025 | 896.60p | 912.60p | 896.00p | 908.40p | 2,461,222 |
| May 22, 2025 | 889.40p | 900.80p | 884.80p | 897.60p | 1,328,487 |
| May 21, 2025 | 887.00p | 892.20p | 884.42p | 891.40p | 2,258,364 |
| May 20, 2025 | 881.60p | 893.40p | 879.20p | 891.40p | 2,406,537 |
| May 19, 2025 | 875.80p | 881.40p | 867.00p | 881.40p | 7,346,059 |
| May 16, 2025 | 873.20p | 882.20p | 869.00p | 878.60p | 1,901,519 |
| May 15, 2025 | 867.80p | 875.80p | 864.60p | 872.60p | 3,403,371 |
| May 14, 2025 | 851.20p | 867.80p | 851.20p | 864.60p | 3,365,141 |
| May 13, 2025 | 850.60p | 856.00p | 846.60p | 851.80p | 4,380,177 |
| May 12, 2025 | 863.40p | 865.60p | 834.19p | 850.40p | 3,617,407 |
| May 9, 2025 | 864.80p | 867.80p | 856.80p | 860.20p | 2,331,738 |
| May 8, 2025 | 868.60p | 876.80p | 864.40p | 864.60p | 1,726,495 |
| May 7, 2025 | 863.20p | 869.40p | 855.60p | 865.00p | 6,403,719 |
| May 6, 2025 | 865.20p | 868.20p | 857.80p | 861.60p | 2,473,979 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.