Autotrader Group PLC AUTO
LSE · United Kingdom · Technology Services
GBp 460.40+7.60 (+1.68%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 460.40 | +1.68% | GBp 450.00 | GBp 461.20 | GBp 443.07 | 5.21M |
| 2026-09-30 | GBp 452.80 | +1.05% | GBp 449.90 | GBp 456.60 | GBp 447.30 | 2.82M |
| 2026-09-29 | GBp 448.10 | -0.16% | GBp 450.00 | GBp 454.90 | GBp 444.90 | 3.78M |
| 2026-09-28 | GBp 448.80 | -1.67% | GBp 456.50 | GBp 461.50 | GBp 446.30 | 3.90M |
| 2026-09-25 | GBp 456.40 | -0.78% | GBp 457.60 | GBp 468.90 | GBp 449.80 | 4.41M |
| 2026-09-24 | GBp 460.00 | -1.73% | GBp 467.20 | GBp 467.70 | GBp 453.50 | 4.97M |
| 2026-09-23 | GBp 468.10 | -3.31% | GBp 480.00 | GBp 485.00 | GBp 460.10 | 6.84M |
| 2026-09-22 | GBp 484.10 | -2.81% | GBp 497.20 | GBp 506.60 | GBp 483.00 | 5.49M |
| 2026-09-21 | GBp 498.10 | +2.03% | GBp 488.20 | GBp 498.10 | GBp 488.00 | 3.07M |
| 2026-09-18 | GBp 488.20 | -1.73% | GBp 495.30 | GBp 496.40 | GBp 484.50 | 7.96M |
| 2026-09-17 | GBp 496.80 | -0.56% | GBp 500.40 | GBp 503.80 | GBp 492.40 | 3.22M |
| 2026-09-16 | GBp 499.60 | +0.91% | GBp 492.00 | GBp 503.20 | GBp 489.40 | 5.09M |
| 2026-09-15 | GBp 495.10 | -1.18% | GBp 499.10 | GBp 500.80 | GBp 492.50 | 2.68M |
| 2026-09-14 | GBp 501.00 | +2.37% | GBp 495.00 | GBp 505.60 | GBp 492.60 | 2.63M |
| 2026-09-11 | GBp 489.40 | +0.95% | GBp 483.30 | GBp 493.60 | GBp 481.40 | 3.24M |
| 2026-09-10 | GBp 484.80 | -0.86% | GBp 489.40 | GBp 492.40 | GBp 483.30 | 2.20M |
| 2026-09-09 | GBp 489.00 | -4.68% | GBp 506.00 | GBp 508.00 | GBp 486.90 | 4.19M |
| 2026-09-08 | GBp 513.00 | +1.50% | GBp 522.00 | GBp 530.20 | GBp 511.00 | 3.45M |
| 2026-09-07 | GBp 505.40 | +0.08% | GBp 501.40 | GBp 506.80 | GBp 496.30 | 2.37M |
| 2026-09-04 | GBp 505.00 | -1.41% | GBp 515.20 | GBp 515.20 | GBp 505.00 | 2.85M |
| 2026-09-03 | GBp 512.20 | +2.28% | GBp 502.60 | GBp 519.20 | GBp 498.40 | 2.31M |
| 2026-09-02 | GBp 500.80 | -0.95% | GBp 499.30 | GBp 505.40 | GBp 494.50 | 2.45M |
| 2026-09-01 | GBp 505.60 | -4.24% | GBp 517.60 | GBp 520.40 | GBp 503.20 | 3.41M |
| 2026-08-28 | GBp 528.00 | -1.53% | GBp 532.80 | GBp 536.80 | GBp 526.41 | 3.68M |
| 2026-08-27 | GBp 536.20 | -0.56% | GBp 531.20 | GBp 538.80 | GBp 523.40 | 2.83M |
| 2026-08-26 | GBp 539.20 | -1.82% | GBp 548.80 | GBp 553.80 | GBp 537.00 | 5.98M |
| 2026-08-25 | GBp 549.20 | +1.25% | GBp 542.20 | GBp 553.40 | GBp 542.00 | 2.81M |
| 2026-08-24 | GBp 542.40 | -0.80% | GBp 545.20 | GBp 547.60 | GBp 534.60 | 5.66M |
| 2026-08-21 | GBp 546.80 | +3.68% | GBp 526.00 | GBp 546.80 | GBp 525.80 | 3.26M |
| 2026-08-20 | GBp 527.40 | -1.31% | GBp 532.00 | GBp 534.20 | GBp 526.60 | 1.86M |
| 2026-08-19 | GBp 534.40 | +1.37% | GBp 525.40 | GBp 535.00 | GBp 521.80 | 2.58M |
| 2026-08-18 | GBp 527.20 | +0.27% | GBp 524.00 | GBp 537.20 | GBp 522.20 | 2.41M |
| 2026-08-17 | GBp 525.80 | -2.56% | GBp 541.80 | GBp 541.80 | GBp 525.80 | 2.25M |
| 2026-08-14 | GBp 539.60 | +2.62% | GBp 531.00 | GBp 544.90 | GBp 531.00 | 2.53M |
| 2026-08-13 | GBp 525.80 | +0.04% | GBp 527.40 | GBp 532.00 | GBp 524.60 | 1.71M |
| 2026-08-12 | GBp 525.60 | -0.57% | GBp 530.20 | GBp 530.80 | GBp 522.40 | 3.06M |
| 2026-08-11 | GBp 528.60 | +1.65% | GBp 521.40 | GBp 530.20 | GBp 516.80 | 2.77M |
| 2026-08-10 | GBp 520.00 | -0.19% | GBp 519.40 | GBp 522.80 | GBp 515.20 | 1.82M |
| 2026-08-07 | GBp 521.00 | +1.80% | GBp 513.60 | GBp 525.80 | GBp 512.60 | 1.91M |
| 2026-08-06 | GBp 511.80 | -1.58% | GBp 520.80 | GBp 524.60 | GBp 508.60 | 2.12M |
| 2026-08-05 | GBp 520.00 | -2.84% | GBp 524.40 | GBp 533.80 | GBp 520.00 | 3.31M |
| 2026-08-04 | GBp 535.20 | +0.83% | GBp 530.00 | GBp 536.80 | GBp 528.40 | 1.65M |
| 2026-08-03 | GBp 530.80 | +1.34% | GBp 530.00 | GBp 537.60 | GBp 524.60 | 12.10M |
| 2026-07-31 | GBp 523.80 | -0.57% | GBp 525.80 | GBp 527.20 | GBp 519.60 | 3.09M |
| 2026-07-30 | GBp 526.80 | -0.90% | GBp 527.00 | GBp 536.00 | GBp 524.20 | 3.58M |
| 2026-07-29 | GBp 531.60 | +0.53% | GBp 528.80 | GBp 535.20 | GBp 522.40 | 2.49M |
| 2026-07-28 | GBp 528.80 | +3.52% | GBp 512.00 | GBp 532.60 | GBp 510.60 | 2.56M |
| 2026-07-27 | GBp 510.80 | +4.44% | GBp 498.90 | GBp 513.00 | GBp 496.80 | 2.68M |
| 2026-07-24 | GBp 489.10 | +1.37% | GBp 482.20 | GBp 491.60 | GBp 479.40 | 4.39M |
| 2026-07-23 | GBp 482.50 | -2.23% | GBp 493.00 | GBp 494.00 | GBp 482.50 | 4.46M |
| 2026-07-22 | GBp 493.50 | +0.71% | GBp 489.00 | GBp 498.00 | GBp 480.20 | 5.88M |
| 2026-07-21 | GBp 490.00 | -2.43% | GBp 498.60 | GBp 498.70 | GBp 489.80 | 2.61M |
| 2026-07-20 | GBp 502.20 | +0.78% | GBp 500.60 | GBp 504.40 | GBp 497.00 | 1.77M |
| 2026-07-17 | GBp 498.30 | -3.51% | GBp 507.20 | GBp 519.20 | GBp 491.70 | 4.41M |
| 2026-07-16 | GBp 516.40 | +0.23% | GBp 511.20 | GBp 516.40 | GBp 508.80 | 4.95M |
| 2026-07-15 | GBp 515.20 | +2.14% | GBp 499.30 | GBp 515.20 | GBp 495.90 | 2.23M |
| 2026-07-14 | GBp 504.40 | +0.94% | GBp 502.00 | GBp 506.60 | GBp 490.60 | 2.95M |
| 2026-07-13 | GBp 499.70 | +0.14% | GBp 499.80 | GBp 507.00 | GBp 496.80 | 1.91M |
| 2026-07-10 | GBp 499.00 | +1.59% | GBp 491.00 | GBp 500.80 | GBp 487.90 | 2.18M |
| 2026-07-09 | GBp 491.20 | -0.47% | GBp 493.00 | GBp 498.30 | GBp 488.10 | 3.07M |
| 2026-07-08 | GBp 493.50 | -1.54% | GBp 498.60 | GBp 500.80 | GBp 489.60 | 6.39M |
| 2026-07-07 | GBp 501.20 | +0.40% | GBp 503.20 | GBp 508.60 | GBp 500.40 | 3.25M |
| 2026-07-06 | GBp 499.20 | -0.83% | GBp 503.40 | GBp 510.40 | GBp 498.90 | 2.96M |
| 2026-07-03 | GBp 503.40 | -1.45% | GBp 511.40 | GBp 513.00 | GBp 502.60 | 1.57M |
| 2026-07-02 | GBp 510.80 | -0.08% | GBp 509.20 | GBp 514.20 | GBp 504.00 | 2.96M |
| 2026-07-01 | GBp 511.20 | +2.42% | GBp 501.40 | GBp 513.80 | GBp 491.20 | 5.78M |
| 2026-06-30 | GBp 499.10 | +1.11% | GBp 495.80 | GBp 503.20 | GBp 489.90 | 5.38M |
| 2026-06-29 | GBp 493.60 | +0.63% | GBp 491.80 | GBp 495.50 | GBp 486.10 | 2.82M |
| 2026-06-26 | GBp 490.50 | +0.66% | GBp 488.00 | GBp 494.40 | GBp 478.30 | 5.16M |
| 2026-06-25 | GBp 487.30 | -0.39% | GBp 485.90 | GBp 497.60 | GBp 483.70 | 4.50M |
| 2026-06-24 | GBp 489.20 | +0.10% | GBp 486.70 | GBp 494.10 | GBp 483.70 | 5.61M |
| 2026-06-23 | GBp 488.70 | +1.10% | GBp 476.40 | GBp 493.00 | GBp 475.40 | 5.76M |
| 2026-06-22 | GBp 483.40 | +1.13% | GBp 477.20 | GBp 489.90 | GBp 475.10 | 8.21M |
| 2026-06-19 | GBp 478.00 | +0.25% | GBp 476.10 | GBp 481.70 | GBp 474.40 | 10.58M |
| 2026-06-18 | GBp 476.80 | -0.25% | GBp 475.00 | GBp 478.00 | GBp 469.30 | 5.00M |
| 2026-06-17 | GBp 478.00 | +0.25% | GBp 482.00 | GBp 486.70 | GBp 475.40 | 6.20M |
| 2026-06-16 | GBp 476.80 | +1.45% | GBp 468.20 | GBp 480.40 | GBp 464.89 | 8.75M |
| 2026-06-15 | GBp 470.00 | +1.36% | GBp 471.20 | GBp 473.80 | GBp 459.50 | 10.07M |
| 2026-06-12 | GBp 463.70 | +2.11% | GBp 456.90 | GBp 463.70 | GBp 451.00 | 5.00M |
| 2026-06-11 | GBp 454.10 | -3.16% | GBp 457.90 | GBp 466.60 | GBp 453.10 | 5.51M |
| 2026-06-10 | GBp 468.90 | +0.41% | GBp 469.00 | GBp 471.00 | GBp 459.50 | 3.93M |
| 2026-06-09 | GBp 467.00 | -0.79% | GBp 465.10 | GBp 474.90 | GBp 461.80 | 4.81M |
| 2026-06-08 | GBp 470.70 | +0.43% | GBp 466.90 | GBp 479.40 | GBp 464.90 | 6.98M |
| 2026-06-05 | GBp 468.70 | +1.98% | GBp 459.50 | GBp 476.10 | GBp 457.10 | 25.44M |
| 2026-06-04 | GBp 459.60 | +3.35% | GBp 450.00 | GBp 464.20 | GBp 450.00 | 14.12M |
| 2026-06-03 | GBp 444.70 | -0.71% | GBp 444.00 | GBp 448.00 | GBp 439.10 | 8.07M |
| 2026-06-02 | GBp 447.90 | -0.71% | GBp 452.50 | GBp 467.90 | GBp 445.30 | 5.42M |
| 2026-06-01 | GBp 451.10 | +2.17% | GBp 440.00 | GBp 451.10 | GBp 437.60 | 5.55M |
| 2026-05-29 | GBp 441.50 | +3.35% | GBp 429.50 | GBp 448.60 | GBp 428.10 | 88.17M |
| 2026-05-28 | GBp 427.20 | -3.87% | GBp 435.70 | GBp 438.60 | GBp 418.60 | 11.88M |