Auto Trader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBp 794.60
+18.60 (2.40%)
Sep 4, 2025, 4:35 PM BST
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 779.20 | 795.80 | 776.80 | 792.67 | 792.67 | 2.15% | 454,167 |
| Sep 3, 2025 | 774.40 | 777.60 | 768.00 | 776.00 | 776.00 | 0.67% | 2,082,005 |
| Sep 2, 2025 | 796.60 | 798.90 | 770.80 | 770.80 | 770.80 | -3.65% | 1,612,943 |
| Sep 1, 2025 | 803.80 | 805.04 | 798.80 | 800.00 | 800.00 | -0.40% | 773,911 |
| Aug 29, 2025 | 804.80 | 806.20 | 794.80 | 803.20 | 803.20 | -0.20% | 1,488,890 |
| Aug 28, 2025 | 812.20 | 812.20 | 797.20 | 804.80 | 804.80 | -1.57% | 931,456 |
| Aug 27, 2025 | 821.80 | 824.40 | 814.20 | 817.60 | 810.50 | -0.49% | 967,837 |
| Aug 26, 2025 | 821.60 | 825.80 | 816.20 | 821.60 | 814.47 | -0.32% | 2,909,135 |
| Aug 22, 2025 | 820.00 | 826.00 | 815.00 | 824.20 | 817.04 | 0.10% | 758,590 |
| Aug 21, 2025 | 829.80 | 831.20 | 821.80 | 823.40 | 816.25 | -0.41% | 1,508,434 |
| Aug 20, 2025 | 817.60 | 830.23 | 811.80 | 826.80 | 819.62 | 1.03% | 1,407,669 |
| Aug 19, 2025 | 814.20 | 819.60 | 811.60 | 818.40 | 811.29 | 0.81% | 1,343,385 |
| Aug 18, 2025 | 808.80 | 813.40 | 805.80 | 811.80 | 804.75 | 0.97% | 884,327 |
| Aug 15, 2025 | 817.00 | 818.40 | 804.00 | 804.00 | 797.02 | -1.06% | 1,123,000 |
| Aug 14, 2025 | 815.60 | 819.00 | 810.60 | 812.60 | 805.54 | 0.10% | 987,187 |
| Aug 13, 2025 | 815.60 | 818.60 | 808.40 | 811.80 | 804.75 | -0.12% | 1,185,207 |
| Aug 12, 2025 | 820.00 | 821.60 | 806.60 | 812.80 | 805.74 | -0.49% | 574,594 |
| Aug 11, 2025 | 821.40 | 823.60 | 816.60 | 816.80 | 809.71 | -0.27% | 773,443 |
| Aug 8, 2025 | 836.00 | 838.40 | 819.00 | 819.00 | 811.89 | -2.13% | 1,234,160 |
| Aug 7, 2025 | 832.20 | 844.40 | 832.20 | 836.80 | 829.53 | 0.53% | 1,215,669 |
| Aug 6, 2025 | 834.80 | 834.80 | 828.40 | 832.40 | 825.17 | 0.41% | 2,024,141 |
| Aug 5, 2025 | 833.40 | 837.50 | 823.60 | 829.00 | 821.80 | -0.53% | 1,470,235 |
| Aug 4, 2025 | 827.40 | 837.60 | 826.80 | 833.40 | 826.16 | 0.77% | 2,409,284 |
| Aug 1, 2025 | 832.00 | 834.60 | 823.24 | 827.00 | 819.82 | -1.24% | 1,413,081 |
| Jul 31, 2025 | 836.60 | 838.80 | 829.20 | 837.40 | 830.13 | 1.31% | 2,109,599 |
| Jul 30, 2025 | 825.20 | 827.20 | 820.20 | 826.60 | 819.42 | 0.19% | 1,039,967 |
| Jul 29, 2025 | 833.80 | 834.60 | 825.00 | 825.00 | 817.84 | -0.91% | 1,163,193 |
| Jul 28, 2025 | 842.80 | 842.80 | 828.60 | 832.60 | 825.37 | -0.38% | 1,870,356 |
| Jul 25, 2025 | 837.40 | 837.80 | 828.80 | 835.80 | 828.54 | -0.14% | 4,496,468 |
| Jul 24, 2025 | 826.60 | 840.60 | 824.80 | 837.00 | 829.73 | 1.55% | 1,280,859 |
| Jul 23, 2025 | 836.00 | 836.00 | 823.40 | 824.20 | 817.04 | -0.46% | 1,189,072 |
| Jul 22, 2025 | 826.40 | 829.60 | 825.00 | 828.00 | 820.81 | 0.07% | 1,420,897 |
| Jul 21, 2025 | 830.60 | 830.80 | 819.60 | 827.40 | 820.21 | -0.07% | 934,852 |
| Jul 18, 2025 | 830.80 | 833.40 | 826.60 | 828.00 | 820.81 | 0.10% | 1,516,677 |
| Jul 17, 2025 | 828.00 | 829.60 | 820.40 | 827.20 | 820.02 | 0.53% | 1,048,043 |
| Jul 16, 2025 | 826.60 | 829.40 | 820.00 | 822.80 | 815.65 | -0.84% | 1,316,447 |
| Jul 15, 2025 | 832.00 | 836.40 | 825.65 | 829.80 | 822.59 | -0.02% | 2,405,528 |
| Jul 14, 2025 | 822.20 | 830.00 | 819.00 | 830.00 | 822.79 | 0.65% | 1,944,202 |
| Jul 11, 2025 | 819.60 | 826.40 | 817.60 | 824.60 | 817.44 | 0.54% | 1,921,192 |
| Jul 10, 2025 | 816.60 | 822.60 | 813.60 | 820.20 | 813.08 | 0.98% | 1,666,900 |
| Jul 9, 2025 | 812.80 | 814.80 | 803.20 | 812.20 | 805.15 | -0.12% | 2,190,678 |
| Jul 8, 2025 | 817.20 | 820.60 | 811.40 | 813.20 | 806.14 | -0.76% | 1,783,666 |
| Jul 7, 2025 | 809.00 | 821.40 | 808.93 | 819.40 | 812.28 | 1.11% | 1,046,772 |
| Jul 4, 2025 | 819.60 | 819.60 | 806.40 | 810.40 | 803.36 | -1.12% | 585,174 |
| Jul 3, 2025 | 810.80 | 819.80 | 810.00 | 819.60 | 812.48 | 1.09% | 1,406,148 |
| Jul 2, 2025 | 820.60 | 821.20 | 800.80 | 810.80 | 803.76 | -1.29% | 1,778,611 |
| Jul 1, 2025 | 820.00 | 823.80 | 810.00 | 821.40 | 814.27 | -0.36% | 1,627,746 |
| Jun 30, 2025 | 823.20 | 836.20 | 821.00 | 824.40 | 817.24 | 0.39% | 3,214,433 |
| Jun 27, 2025 | 813.00 | 821.20 | 807.20 | 821.20 | 814.07 | 1.26% | 1,489,787 |
| Jun 26, 2025 | 806.60 | 814.20 | 805.60 | 811.00 | 803.96 | 0.45% | 1,516,027 |