AUTO.L - Auto Trader Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020511.80517.80509.56513.60513.60882,348
09 Jul 2020527.20531.40511.40514.00514.003,126,966
08 Jul 2020520.00525.20514.92517.40517.402,646,026
07 Jul 2020529.20533.40521.40527.40527.404,416,348
06 Jul 2020525.00531.80523.60530.00530.003,639,925
03 Jul 2020535.20539.70520.20522.20522.202,545,387
02 Jul 2020521.00526.00511.20524.80524.805,164,179
01 Jul 2020526.40529.98512.20523.20523.202,983,163
30 Jun 2020535.40538.00524.60526.40526.403,942,814
29 Jun 2020525.20537.60524.40535.00535.003,427,311
26 Jun 2020529.20541.80523.20533.00533.005,864,992
25 Jun 2020515.80523.40506.20521.00521.005,196,128
24 Jun 2020531.20537.40524.80525.80525.803,487,605
23 Jun 2020553.00554.60532.20533.00533.003,719,636
22 Jun 2020543.80555.00543.20548.00548.004,710,685
19 Jun 2020545.60556.93542.60545.80545.8012,020,813
18 Jun 2020548.40550.80539.80541.80541.801,674,118
17 Jun 2020544.80551.60539.20549.80549.803,197,937
16 Jun 2020535.20549.20535.00541.00541.001,912,598
15 Jun 2020522.17542.44517.20528.00528.002,002,205
12 Jun 2020523.40538.20521.20530.00530.001,817,695
11 Jun 2020537.40539.40525.00530.40530.402,299,891
10 Jun 2020534.20551.00527.40547.20547.202,731,428
09 Jun 2020557.00563.00538.00540.00540.002,750,715
08 Jun 2020550.00562.20546.20559.60559.603,677,095
05 Jun 2020566.60569.80550.00551.00551.004,645,458
04 Jun 2020567.20576.60559.40566.00566.002,871,127
03 Jun 2020571.00571.00557.20567.00567.003,235,528
02 Jun 2020560.00565.00551.60562.00562.0010,956,670
01 Jun 2020561.60567.00549.10551.00551.002,254,760
29 May 2020546.20567.40539.60558.20558.205,721,344
28 May 2020555.60559.00534.60546.40546.403,557,929
27 May 2020538.60553.94538.00550.00550.003,705,562
26 May 2020534.80535.00524.80535.00535.003,007,810
22 May 2020497.20523.40497.20521.00521.003,224,381
21 May 2020503.20511.40499.90505.00505.003,377,557
20 May 2020509.60517.40503.60509.00509.004,625,443
19 May 2020508.00512.40504.80511.00511.002,251,420
18 May 2020508.80513.20499.10500.00500.002,625,865
15 May 2020493.90502.60493.90502.00502.003,471,690
14 May 2020486.10489.60479.20489.60489.603,454,981
13 May 2020484.70499.80480.90493.70493.702,614,799
12 May 2020493.80504.19488.90490.00490.003,084,623
11 May 2020482.40503.60481.00496.90496.904,505,612
07 May 2020465.30481.70465.20479.80479.804,373,520
06 May 2020462.60466.30461.20464.70464.7011,804,286
05 May 2020461.90466.20457.20461.50461.502,392,569
04 May 2020460.60461.18443.50457.00457.002,387,638
01 May 2020452.50460.50451.70459.20459.202,121,719
30 Apr 2020479.00481.69458.70458.70458.704,733,316
29 Apr 2020477.00482.50464.20474.30474.303,842,957
28 Apr 2020460.90478.00459.90475.60475.604,504,012
27 Apr 2020457.20465.60456.40459.00459.003,308,144
24 Apr 2020444.30457.80442.00450.00450.003,319,648
23 Apr 2020452.70457.50448.70450.00450.004,069,820
22 Apr 2020455.00456.90444.80450.40450.404,099,093
21 Apr 2020448.00452.00442.50445.80445.805,702,853
20 Apr 2020441.70453.00435.10452.70452.704,061,015
17 Apr 2020442.00455.10425.90438.70438.705,613,769
16 Apr 2020407.00429.70403.90425.40425.406,183,043
15 Apr 2020418.20424.80398.00402.90402.903,556,446
14 Apr 2020419.90431.49416.20425.00425.005,464,088
09 Apr 2020420.70433.99411.70414.00414.004,877,337
08 Apr 2020408.00417.00404.80416.70416.706,679,945
07 Apr 2020401.40418.50397.70412.00412.005,561,277
06 Apr 2020381.80400.70376.20392.00392.0011,394,480
03 Apr 2020385.00385.00354.00372.00372.0013,440,483
02 Apr 2020391.30403.00380.30385.00385.006,465,093
01 Apr 2020431.10431.10382.60390.60390.6012,656,635
31 Mar 2020440.60451.60408.40439.10439.105,614,231
30 Mar 2020425.20444.30408.40443.30443.303,564,092
27 Mar 2020424.40426.40407.20425.00425.004,643,444
26 Mar 2020387.90437.50377.53437.50437.504,866,893
25 Mar 2020403.70405.50361.12395.20395.209,276,221
24 Mar 2020371.70403.20356.50393.40393.407,845,627
23 Mar 2020350.60370.10338.06364.70364.707,600,853
20 Mar 2020439.60449.20376.00377.20377.2010,210,302
19 Mar 2020313.70450.80308.60427.50427.5021,979,250
18 Mar 2020380.60385.20358.30369.00369.009,756,217
17 Mar 2020419.00419.00379.00395.00395.0011,092,431
16 Mar 2020422.50431.40386.20411.90411.9010,119,520
13 Mar 2020449.00465.40432.00447.60447.605,401,996
12 Mar 2020439.80441.40426.30434.60434.606,693,724
11 Mar 2020478.20478.60456.90462.50462.505,693,776
10 Mar 2020477.20493.10468.40470.00470.008,323,533
09 Mar 2020471.30483.50464.70475.20475.206,982,961
06 Mar 2020500.00503.00491.80495.40495.403,913,153
05 Mar 2020521.80525.40503.40512.00512.006,200,447
04 Mar 2020518.60525.60512.60521.40521.402,597,851
03 Mar 2020523.20526.40511.40516.60516.606,736,155
02 Mar 2020530.00534.00508.40519.20519.207,736,895
28 Feb 2020501.20519.60490.40519.60519.609,740,671
27 Feb 2020532.60532.60515.00524.00524.004,721,068
26 Feb 2020540.00543.00527.81540.40540.403,456,525
25 Feb 2020549.40554.40539.80539.80539.803,717,681
24 Feb 2020558.20747.00543.80548.60548.602,930,357
21 Feb 2020569.60575.40566.00569.80569.802,012,259
20 Feb 2020572.00576.60567.00569.40569.403,010,058
19 Feb 2020581.80583.20568.20570.40570.404,641,103
18 Feb 2020594.60600.90575.00577.00577.003,673,708
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...