Auto Trader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBp 770.60
+4.40 (0.57%)
Sep 29, 2025, 12:43 PM BST
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 769.20 | 769.20 | 761.00 | 766.20 | 766.20 | 0.68% | 2,581,586 |
| Sep 25, 2025 | 753.40 | 769.20 | 753.40 | 761.00 | 761.00 | -0.68% | 1,411,346 |
| Sep 24, 2025 | 763.40 | 773.20 | 763.40 | 766.20 | 766.20 | -0.34% | 3,062,148 |
| Sep 23, 2025 | 772.60 | 779.66 | 768.80 | 768.80 | 768.80 | -0.52% | 2,645,217 |
| Sep 22, 2025 | 765.80 | 777.20 | 765.80 | 772.80 | 772.80 | 0.34% | 1,786,211 |
| Sep 19, 2025 | 784.20 | 784.60 | 768.00 | 770.20 | 770.20 | -1.63% | 3,722,598 |
| Sep 18, 2025 | 773.40 | 788.00 | 773.40 | 783.00 | 783.00 | 1.03% | 1,232,992 |
| Sep 17, 2025 | 783.40 | 784.40 | 775.00 | 775.00 | 775.00 | -0.51% | 1,575,735 |
| Sep 16, 2025 | 790.40 | 797.80 | 776.80 | 779.00 | 779.00 | -1.17% | 1,884,588 |
| Sep 15, 2025 | 794.40 | 794.40 | 779.40 | 788.20 | 788.20 | 0.03% | 7,072,529 |
| Sep 12, 2025 | 787.40 | 789.40 | 783.20 | 788.00 | 788.00 | 0.59% | 1,474,787 |
| Sep 11, 2025 | 789.00 | 791.80 | 779.00 | 783.40 | 783.40 | -0.61% | 2,063,175 |
| Sep 10, 2025 | 814.40 | 821.18 | 786.40 | 788.20 | 788.20 | -3.10% | 2,282,236 |
| Sep 9, 2025 | 807.20 | 814.80 | 801.20 | 813.40 | 813.40 | 1.09% | 1,427,172 |
| Sep 8, 2025 | 803.60 | 809.03 | 802.40 | 804.60 | 804.60 | 0.10% | 1,424,995 |
| Sep 5, 2025 | 800.00 | 805.20 | 794.71 | 803.80 | 803.80 | 1.16% | 2,079,064 |
| Sep 4, 2025 | 779.20 | 795.80 | 776.80 | 794.60 | 794.60 | 2.40% | 1,559,494 |
| Sep 3, 2025 | 774.40 | 777.60 | 768.00 | 776.00 | 776.00 | 0.67% | 2,125,843 |
| 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 |