1. Share Prices

  2. Auto Trader Group PLC (AUTO)

787.40p-6.00 (-0.76%)06 Jan 2025, 18:06
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
Jan 3, 2025794.00p797.40p791.80p793.40p654,655
Jan 2, 2025790.00p796.80p786.40p794.80p803,412
Dec 31, 2024790.00p793.00p783.80p793.00p507,898
Dec 30, 2024790.60p790.68p783.80p788.40p693,388
Dec 27, 2024790.40p793.00p784.00p791.40p701,727
Dec 24, 2024787.00p793.80p783.74p793.80p421,006
Dec 23, 2024781.40p786.80p776.40p784.20p644,271
Dec 20, 2024790.60p791.60p778.00p786.80p3,157,921
Dec 19, 2024792.60p797.60p788.40p792.60p1,054,275
Dec 18, 2024808.20p808.20p800.00p801.80p2,141,304
Dec 17, 2024813.00p817.60p805.60p807.20p7,526,739
Dec 16, 2024816.00p817.80p809.80p815.00p1,691,335
Dec 13, 2024824.40p828.60p812.60p817.40p1,740,777
Dec 12, 2024823.60p826.40p813.60p818.60p1,340,453
Dec 11, 2024824.60p829.40p823.00p824.00p8,246,862
Dec 10, 2024824.40p827.40p822.00p824.40p3,426,708
Dec 9, 2024848.60p848.60p826.60p826.80p2,043,779
Dec 6, 2024837.20p847.00p836.20p845.00p610,284
Dec 5, 2024847.60p849.60p832.60p838.40p1,976,798
Dec 4, 2024840.60p844.00p834.80p844.00p2,286,560
Dec 3, 2024833.20p841.20p833.20p839.20p1,647,448
Dec 2, 2024839.80p843.40p825.20p833.40p2,147,883
Nov 29, 2024846.20p846.20p837.00p839.00p1,655,403
Nov 28, 2024840.80p845.60p837.60p845.60p2,729,587
Nov 27, 2024833.00p836.20p827.20p836.00p2,028,625
Nov 26, 2024832.00p840.20p828.40p831.60p1,816,384
Nov 25, 2024833.20p843.40p824.60p832.80p13,091,839
Nov 22, 2024815.40p830.80p813.00p830.00p1,590,035
Nov 21, 2024805.00p811.00p803.20p809.20p2,570,919
Nov 20, 2024804.40p806.20p795.20p801.80p2,893,082
Nov 19, 2024801.80p807.80p794.60p802.20p3,668,512
Nov 18, 2024793.20p807.80p792.40p801.40p4,034,197
Nov 15, 2024790.60p805.60p787.40p795.00p3,372,431
Nov 14, 2024788.60p796.00p785.40p795.00p1,891,086
Nov 13, 2024794.00p795.40p773.80p787.60p3,420,046
Nov 12, 2024783.60p795.40p781.40p793.00p3,074,699
Nov 11, 2024779.60p794.00p779.40p789.40p2,135,210
Nov 8, 2024786.80p792.60p773.40p777.60p2,538,627
Nov 7, 2024795.80p814.80p768.00p783.00p8,441,843
Nov 6, 2024849.20p853.00p843.40p843.40p2,269,057
Nov 5, 2024843.60p850.80p840.40p840.40p1,740,603
Nov 4, 2024843.80p845.80p839.00p844.60p1,083,764
Nov 1, 2024842.00p846.80p831.20p844.20p1,692,711
Oct 31, 2024860.60p862.20p838.80p839.20p2,066,300
Oct 30, 2024871.60p877.20p858.20p865.80p1,413,264
Oct 29, 2024896.20p896.20p871.80p874.60p2,253,954
Oct 28, 2024881.20p892.80p875.80p892.80p1,329,845
Oct 25, 2024881.20p889.60p879.40p880.40p1,480,521
Oct 24, 2024873.20p881.60p871.80p881.60p1,363,920
Oct 23, 2024874.60p874.80p868.40p871.80p1,127,603
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.