Autotrader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBX 468.90
-1.50 (-0.32%)
Mar 26, 2026, 9:19 AM GMT
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 461.00 | 475.60 | 458.06 | 470.40 | 470.40 | 2.31% | 4,421,582 |
| Mar 24, 2026 | 463.80 | 476.10 | 459.80 | 459.80 | 459.80 | -0.52% | 6,331,250 |
| Mar 23, 2026 | 471.80 | 479.10 | 462.20 | 462.20 | 462.20 | -2.32% | 8,316,333 |
| Mar 20, 2026 | 484.30 | 484.30 | 471.80 | 473.20 | 473.20 | -1.54% | 11,193,161 |
| Mar 19, 2026 | 480.60 | 485.10 | 476.30 | 480.60 | 480.60 | -0.60% | 6,900,989 |
| Mar 18, 2026 | 491.30 | 492.90 | 480.30 | 483.50 | 483.50 | -1.69% | 4,825,599 |
| Mar 17, 2026 | 486.00 | 491.80 | 481.80 | 491.80 | 491.80 | 1.13% | 5,533,762 |
| Mar 16, 2026 | 495.50 | 497.00 | 482.90 | 486.30 | 486.30 | -1.72% | 3,864,638 |
| Mar 13, 2026 | 487.50 | 495.42 | 479.60 | 494.80 | 494.80 | 1.50% | 6,082,046 |
| Mar 12, 2026 | 481.60 | 496.48 | 479.50 | 487.50 | 487.50 | 0.27% | 4,864,152 |
| Mar 11, 2026 | 487.70 | 491.30 | 482.80 | 486.20 | 486.20 | -0.63% | 6,130,846 |
| Mar 10, 2026 | 486.80 | 494.13 | 482.80 | 489.30 | 489.30 | 1.26% | 9,900,830 |
| Mar 9, 2026 | 484.20 | 487.30 | 476.00 | 483.20 | 483.20 | -2.34% | 4,098,887 |
| Mar 6, 2026 | 479.10 | 494.80 | 475.70 | 494.80 | 494.80 | 4.68% | 7,483,805 |
| Mar 5, 2026 | 472.80 | 482.10 | 467.60 | 472.70 | 472.70 | 0.13% | 6,415,489 |
| Mar 4, 2026 | 479.80 | 480.50 | 458.40 | 472.10 | 472.10 | -0.51% | 6,975,993 |
| Mar 3, 2026 | 487.40 | 487.50 | 468.70 | 474.50 | 474.50 | -2.08% | 5,116,841 |
| Mar 2, 2026 | 492.90 | 494.24 | 475.80 | 484.60 | 484.60 | -1.68% | 3,386,469 |
| Feb 27, 2026 | 487.30 | 493.60 | 484.97 | 492.90 | 492.90 | 1.48% | 7,565,568 |
| Feb 26, 2026 | 473.00 | 491.00 | 470.00 | 485.70 | 485.70 | 2.58% | 3,637,531 |
| Feb 25, 2026 | 475.00 | 480.50 | 470.90 | 473.50 | 473.50 | 0.42% | 4,515,560 |
| Feb 24, 2026 | 471.00 | 478.60 | 466.10 | 471.50 | 471.50 | -0.08% | 8,454,726 |
| Feb 23, 2026 | 482.60 | 485.70 | 470.30 | 471.90 | 471.90 | -1.89% | 6,254,622 |
| Feb 20, 2026 | 473.30 | 483.70 | 472.30 | 481.00 | 481.00 | 1.63% | 3,979,004 |
| Feb 19, 2026 | 476.00 | 477.80 | 469.70 | 473.30 | 473.30 | 0.38% | 4,099,732 |
| Feb 18, 2026 | 463.10 | 472.00 | 457.50 | 471.50 | 471.50 | 1.81% | 3,185,882 |
| Feb 17, 2026 | 459.50 | 464.70 | 455.10 | 463.10 | 463.10 | 1.27% | 3,718,856 |
| Feb 16, 2026 | 465.10 | 472.20 | 454.90 | 457.30 | 457.30 | -0.39% | 3,955,375 |
| Feb 13, 2026 | 458.10 | 465.90 | 456.20 | 459.10 | 459.10 | 0.44% | 3,713,888 |
| Feb 12, 2026 | 470.70 | 474.90 | 454.54 | 457.10 | 457.10 | -2.74% | 5,370,941 |
| Feb 11, 2026 | 479.90 | 479.90 | 468.60 | 470.00 | 470.00 | -1.82% | 7,008,275 |
| Feb 10, 2026 | 475.30 | 478.70 | 469.98 | 478.70 | 478.70 | 0.91% | 6,369,693 |
| Feb 9, 2026 | 485.00 | 490.90 | 470.00 | 474.40 | 474.40 | -2.35% | 5,891,946 |
| Feb 6, 2026 | 480.00 | 489.50 | 473.30 | 485.80 | 485.80 | 0.21% | 6,133,377 |
| Feb 5, 2026 | 498.80 | 512.60 | 481.40 | 484.80 | 484.80 | -2.63% | 10,259,500 |
| Feb 4, 2026 | 507.20 | 510.68 | 492.10 | 497.90 | 497.90 | -1.64% | 6,938,838 |
| Feb 3, 2026 | 529.00 | 531.47 | 498.40 | 506.20 | 506.20 | -4.81% | 9,462,579 |
| Feb 2, 2026 | 538.40 | 540.36 | 531.00 | 531.80 | 531.80 | -1.15% | 4,778,930 |
| Jan 30, 2026 | 539.40 | 543.60 | 535.79 | 538.00 | 538.00 | 0.52% | 3,907,219 |
| Jan 29, 2026 | 555.00 | 556.56 | 533.79 | 535.20 | 535.20 | -3.88% | 2,329,042 |
| Jan 28, 2026 | 549.60 | 558.20 | 549.20 | 556.80 | 556.80 | 1.46% | 5,794,831 |
| 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% | 3,976,597 |
| Jan 23, 2026 | 568.00 | 568.60 | 555.60 | 568.40 | 568.40 | 0.14% | 1,935,545 |
| 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 | 554.04 | 561.00 | 561.00 | 0.47% | 4,728,846 |
| Jan 20, 2026 | 566.80 | 568.00 | 558.40 | 558.40 | 558.40 | -1.93% | 4,331,049 |
| 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 |