AUTO.L - Auto Trader Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Nov 2019541.80539.80529.00539.00539.002,787,104
19 Nov 2019541.80547.60534.60536.20536.202,891,313
18 Nov 2019537.00548.40532.60538.60538.602,842,816
15 Nov 2019529.00535.40524.20535.40535.402,597,513
14 Nov 2019539.20539.20519.60529.00529.004,045,359
13 Nov 2019535.40539.00527.20537.00537.002,428,487
12 Nov 2019538.20541.80525.00536.60536.604,768,649
11 Nov 2019531.00544.80523.20535.00535.003,484,208
08 Nov 2019544.80548.20533.80534.20534.202,725,685
07 Nov 2019590.40595.00543.60547.00547.009,535,966
06 Nov 2019544.00549.80540.80548.80548.804,740,976
05 Nov 2019551.00551.00542.20542.20542.202,578,142
04 Nov 2019543.40554.40541.40546.00546.003,796,153
01 Nov 2019561.60561.60542.60544.20544.204,013,037
31 Oct 2019562.40566.40559.20562.20562.202,155,454
30 Oct 2019560.00565.00557.20562.40562.402,009,871
29 Oct 2019567.80568.00560.00563.60563.604,081,224
28 Oct 2019565.60570.00555.00564.80564.803,381,110
25 Oct 2019558.20567.00554.60565.60565.602,530,705
24 Oct 2019558.60566.00554.20561.00561.004,505,166
23 Oct 2019549.00561.00535.00560.40560.405,286,610
22 Oct 2019549.80561.80549.03554.00554.004,425,727
21 Oct 2019530.20551.60526.60551.00551.005,739,751
18 Oct 2019537.80541.80528.80530.00530.003,903,565
17 Oct 2019535.00550.54528.60537.80537.805,194,344
16 Oct 2019547.00549.00520.80535.40535.406,464,673
15 Oct 2019530.00556.20525.40550.40550.4017,990,651
14 Oct 2019535.80555.60491.12522.60522.605,015,394
11 Oct 2019488.90555.60488.90539.60539.6011,123,119
10 Oct 2019484.90491.30476.20490.90490.903,316,937
09 Oct 2019484.60487.00479.10481.60481.603,013,142
08 Oct 2019491.00492.50483.50485.50485.502,045,009
07 Oct 2019490.50490.50480.50488.40488.402,579,941
04 Oct 2019485.00494.10484.00488.00488.002,772,651
03 Oct 2019494.70500.40484.10484.90484.903,209,635
02 Oct 2019511.80513.40495.70498.00498.003,348,764
01 Oct 2019514.20526.20510.00515.40515.403,359,278
30 Sep 2019507.60514.00506.00510.00510.003,783,869
27 Sep 2019508.80515.00506.40511.80511.802,527,299
26 Sep 2019501.00510.40499.60508.80508.802,282,775
25 Sep 2019499.90500.80490.20500.40500.404,182,232
24 Sep 2019517.40518.40497.60498.50498.504,857,937
23 Sep 2019518.20523.00517.08517.80517.804,484,813
20 Sep 2019515.80531.00515.80520.40520.406,407,510
19 Sep 2019527.40530.00518.00518.00518.002,539,770
18 Sep 2019521.20525.20516.80524.20524.202,876,013
17 Sep 2019515.20523.60508.60522.20522.201,846,139
16 Sep 2019523.60527.80512.40515.20515.202,862,584
13 Sep 2019517.80528.60516.00528.20528.202,475,170
12 Sep 2019518.20522.80513.80519.60519.603,520,277
11 Sep 2019505.60520.80505.40514.80514.804,824,283
10 Sep 2019514.40516.40497.90502.80502.805,685,311
09 Sep 2019519.40521.80516.40517.00517.002,801,511
06 Sep 2019517.20522.60515.80519.20519.203,212,799
05 Sep 2019512.80520.60511.00516.40516.404,071,658
04 Sep 2019507.80522.00507.80510.20510.205,097,071
03 Sep 2019534.00534.00503.01508.60508.604,752,198
02 Sep 2019533.80536.40531.60532.60532.603,448,091
30 Aug 2019528.40535.00526.80531.60531.603,045,672
29 Aug 2019524.00532.86520.80528.20528.202,554,498
29 Aug 20194.6 Dividend
28 Aug 2019533.40536.20523.80526.00521.403,578,357
27 Aug 2019521.40535.20515.20535.20530.524,510,362
23 Aug 2019525.20534.80524.80525.00520.411,868,362
22 Aug 2019532.00533.40523.00523.80519.222,820,506
21 Aug 2019526.80536.20526.60533.40528.742,705,687
20 Aug 2019525.60531.60523.40525.00520.413,271,963
19 Aug 2019525.80529.80523.00524.40519.811,800,638
16 Aug 2019524.40526.60515.40525.20520.612,397,645
15 Aug 2019521.40525.60513.80517.00512.487,117,941
14 Aug 2019520.20525.80508.20520.60516.055,834,431
13 Aug 2019534.60535.60516.20524.00519.423,875,583
12 Aug 2019535.20540.60529.40538.00533.304,787,154
09 Aug 2019530.00539.40529.60535.20530.524,851,786
08 Aug 2019521.00530.40519.40530.00525.362,922,578
07 Aug 2019511.20520.20509.60520.20515.653,368,649
06 Aug 2019512.60516.60507.80510.40505.943,591,519
05 Aug 2019522.40540.50510.80513.40508.913,418,445
02 Aug 2019533.80533.80521.20526.20521.604,224,948
01 Aug 2019544.40544.40533.80538.00533.302,739,137
31 Jul 2019537.20544.80532.00541.80537.0610,597,517
30 Jul 2019541.80545.60536.80538.20533.492,445,791
29 Jul 2019533.40545.80532.60539.40534.683,495,013
26 Jul 2019531.60536.20524.80535.00530.323,787,797
25 Jul 2019537.80539.60526.20529.40524.776,069,940
24 Jul 2019531.20541.00529.80535.60530.924,270,714
23 Jul 2019545.40546.40527.20531.40526.757,265,452
22 Jul 2019543.40553.00542.20544.00539.244,387,577
19 Jul 2019551.80556.60544.60544.60539.843,122,208
18 Jul 2019548.20554.20546.00549.80544.992,915,551
17 Jul 2019549.20555.20544.60552.00547.175,533,132
16 Jul 2019559.80562.20548.80550.00545.193,070,009
15 Jul 2019552.60561.40550.60560.20555.302,710,315
12 Jul 2019557.00559.40547.60551.60546.784,858,150
11 Jul 2019565.00566.60557.20557.20552.334,180,806
10 Jul 2019560.40566.20556.20561.40556.493,489,698
09 Jul 2019555.20560.00550.80558.40553.524,414,659
08 Jul 2019552.80558.00549.60552.80547.975,679,999
05 Jul 2019552.80556.40550.00552.80547.973,953,357
04 Jul 2019554.00557.80544.00552.20547.372,452,453
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...