Autotrader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBX 484.80
-13.10 (-2.63%)
At close: Feb 5, 2026
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 498.80 | 512.60 | 481.60 | 484.80 | 484.80 | -2.63% | 10,259,496 |
| Feb 4, 2026 | 507.20 | 509.40 | 492.10 | 497.90 | 497.90 | -1.64% | 6,938,840 |
| Feb 3, 2026 | 529.00 | 530.80 | 498.40 | 506.20 | 506.20 | -4.81% | 8,610,830 |
| Feb 2, 2026 | 538.40 | 540.00 | 531.00 | 531.80 | 531.80 | -1.15% | 4,776,050 |
| Jan 30, 2026 | 539.40 | 543.60 | 535.79 | 538.00 | 538.00 | 0.52% | 3,907,219 |
| Jan 29, 2026 | 555.00 | 555.40 | 533.80 | 535.20 | 535.20 | -3.88% | 2,328,775 |
| Jan 28, 2026 | 549.60 | 558.20 | 549.20 | 556.80 | 556.80 | 1.46% | 5,794,821 |
| Jan 27, 2026 | 552.60 | 557.60 | 548.40 | 548.80 | 548.80 | -0.04% | 5,413,527 |
| Jan 26, 2026 | 567.00 | 568.40 | 548.80 | 549.00 | 549.00 | -3.41% | 3,976,424 |
| Jan 23, 2026 | 568.00 | 568.60 | 555.60 | 568.40 | 568.40 | 0.14% | 1,935,539 |
| Jan 22, 2026 | 564.80 | 573.60 | 561.60 | 567.60 | 567.60 | 1.18% | 3,525,622 |
| Jan 21, 2026 | 557.40 | 565.40 | 554.20 | 561.00 | 561.00 | 0.47% | 4,728,842 |
| Jan 20, 2026 | 566.80 | 568.00 | 558.40 | 558.40 | 558.40 | -1.93% | 4,319,573 |
| Jan 19, 2026 | 579.80 | 582.40 | 569.20 | 569.40 | 569.40 | -2.33% | 2,015,039 |
| Jan 16, 2026 | 578.40 | 585.20 | 577.20 | 583.00 | 583.00 | 0.45% | 4,339,190 |
| Jan 15, 2026 | 576.00 | 584.26 | 573.80 | 580.40 | 580.40 | 1.08% | 3,336,532 |
| Jan 14, 2026 | 574.40 | 580.39 | 571.00 | 574.20 | 574.20 | 0.14% | 3,039,658 |
| Jan 13, 2026 | 580.00 | 583.80 | 573.40 | 573.40 | 573.40 | -1.44% | 5,338,855 |
| Jan 12, 2026 | 597.00 | 597.00 | 581.80 | 581.80 | 581.80 | -1.99% | 5,948,584 |
| Jan 9, 2026 | 573.60 | 593.60 | 573.60 | 593.60 | 593.60 | 3.81% | 3,406,295 |
| Jan 8, 2026 | 569.80 | 574.20 | 568.60 | 571.80 | 571.80 | 0.56% | 4,279,688 |
| Jan 7, 2026 | 574.20 | 575.40 | 562.20 | 568.60 | 568.60 | -0.77% | 7,191,912 |
| Jan 6, 2026 | 572.00 | 582.60 | 566.00 | 573.00 | 573.00 | -2.02% | 8,019,877 |
| Jan 5, 2026 | 578.00 | 585.00 | 572.60 | 584.80 | 584.80 | 1.63% | 3,080,940 |
| Jan 2, 2026 | 581.80 | 584.80 | 572.60 | 575.40 | 575.40 | -1.88% | 3,623,302 |
| Dec 31, 2025 | 589.60 | 589.60 | 583.21 | 586.40 | 582.60 | -0.14% | 551,979 |
| Dec 30, 2025 | 586.00 | 588.00 | 584.00 | 587.20 | 583.39 | 0.41% | 1,310,802 |
| Dec 29, 2025 | 585.40 | 593.80 | 583.20 | 584.80 | 581.01 | -0.31% | 1,368,078 |
| Dec 24, 2025 | 590.00 | 590.00 | 585.20 | 586.60 | 582.80 | -0.68% | 666,248 |
| Dec 23, 2025 | 595.80 | 595.80 | 590.60 | 590.60 | 586.77 | -0.91% | 1,105,576 |
| Dec 22, 2025 | 599.80 | 601.40 | 593.00 | 596.00 | 592.14 | -0.83% | 3,166,538 |
| Dec 19, 2025 | 606.40 | 609.18 | 594.20 | 601.00 | 597.11 | -1.48% | 5,708,572 |
| Dec 18, 2025 | 616.00 | 616.00 | 605.60 | 610.00 | 606.05 | -0.52% | 3,501,995 |
| Dec 17, 2025 | 611.60 | 613.80 | 609.20 | 613.20 | 609.23 | 0.62% | 3,410,264 |
| Dec 16, 2025 | 619.60 | 622.92 | 608.00 | 609.40 | 605.45 | -1.87% | 6,880,752 |
| Dec 15, 2025 | 603.40 | 623.40 | 603.40 | 621.00 | 616.98 | 3.16% | 6,023,639 |
| Dec 12, 2025 | 594.60 | 603.20 | 594.00 | 602.00 | 598.10 | 1.21% | 4,213,867 |
| Dec 11, 2025 | 600.20 | 600.92 | 593.20 | 594.80 | 590.95 | -0.73% | 6,224,588 |
| Dec 10, 2025 | 593.20 | 599.40 | 592.47 | 599.20 | 595.32 | 0.50% | 6,332,398 |
| Dec 9, 2025 | 595.00 | 600.20 | 593.60 | 596.20 | 592.34 | -0.03% | 6,964,583 |
| Dec 8, 2025 | 608.40 | 609.00 | 596.40 | 596.40 | 592.54 | -1.91% | 7,148,195 |
| Dec 5, 2025 | 611.80 | 613.80 | 607.00 | 608.00 | 604.06 | -0.07% | 4,207,352 |
| Dec 4, 2025 | 621.00 | 622.60 | 606.80 | 608.40 | 604.46 | -2.22% | 4,323,325 |
| Dec 3, 2025 | 622.80 | 624.60 | 615.40 | 622.20 | 618.17 | 0.23% | 3,203,924 |
| Dec 2, 2025 | 632.40 | 635.00 | 620.20 | 620.80 | 616.78 | -2.14% | 3,652,593 |
| Dec 1, 2025 | 637.60 | 640.80 | 631.64 | 634.40 | 630.29 | -0.72% | 2,836,353 |
| Nov 28, 2025 | 643.00 | 646.40 | 637.00 | 639.00 | 634.86 | -0.59% | 2,139,846 |
| Nov 27, 2025 | 640.20 | 643.80 | 637.80 | 642.80 | 638.63 | 0.06% | 1,506,351 |
| Nov 26, 2025 | 647.00 | 649.80 | 642.40 | 642.40 | 638.24 | -0.46% | 3,933,299 |
| Nov 25, 2025 | 647.40 | 647.60 | 633.40 | 645.40 | 641.22 | -1.16% | 2,869,397 |