Auto Trader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBp 691.00
-1.00 (-0.14%)
Nov 14, 2025, 4:35 PM BST
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 680.00 | 691.00 | 676.00 | 691.00 | 691.00 | -0.14% | 3,025,607 |
| Nov 13, 2025 | 703.20 | 708.60 | 691.00 | 692.00 | 692.00 | -1.51% | 3,778,572 |
| Nov 12, 2025 | 715.00 | 719.60 | 702.60 | 702.60 | 702.60 | -3.67% | 4,488,898 |
| Nov 11, 2025 | 752.80 | 755.20 | 729.00 | 729.40 | 729.40 | -2.88% | 7,211,707 |
| Nov 10, 2025 | 750.40 | 762.80 | 746.60 | 751.00 | 751.00 | -0.03% | 3,735,018 |
| Nov 7, 2025 | 796.00 | 798.20 | 738.80 | 751.20 | 751.20 | -5.94% | 2,698,056 |
| Nov 6, 2025 | 828.80 | 828.80 | 766.40 | 798.60 | 798.60 | 3.18% | 5,761,092 |
| Nov 5, 2025 | 766.00 | 774.40 | 762.54 | 774.00 | 774.00 | 0.57% | 2,955,436 |
| Nov 4, 2025 | 777.00 | 780.20 | 765.60 | 769.60 | 769.60 | -1.18% | 1,901,778 |
| Nov 3, 2025 | 779.60 | 784.80 | 774.80 | 778.80 | 778.80 | -0.21% | 3,033,595 |
| Oct 31, 2025 | 802.40 | 804.00 | 776.20 | 780.40 | 780.40 | -3.51% | 2,887,298 |
| Oct 30, 2025 | 792.20 | 810.60 | 792.20 | 808.80 | 808.80 | 1.92% | 9,316,740 |
| Oct 29, 2025 | 811.20 | 811.40 | 792.00 | 793.60 | 793.60 | -1.95% | 6,858,815 |
| Oct 28, 2025 | 807.60 | 812.80 | 803.60 | 809.40 | 809.40 | -0.07% | 4,244,099 |
| Oct 27, 2025 | 816.40 | 818.20 | 810.00 | 810.00 | 810.00 | -0.52% | 4,160,134 |
| Oct 24, 2025 | 819.00 | 819.60 | 812.00 | 814.20 | 814.20 | -0.22% | 1,481,146 |
| Oct 23, 2025 | 808.60 | 817.40 | 805.80 | 816.00 | 816.00 | 0.74% | 1,071,257 |
| Oct 22, 2025 | 800.20 | 811.40 | 797.20 | 810.00 | 810.00 | 1.63% | 2,676,955 |
| Oct 21, 2025 | 783.40 | 797.60 | 782.40 | 797.00 | 797.00 | 1.92% | 2,297,279 |
| Oct 20, 2025 | 776.00 | 783.90 | 774.60 | 782.00 | 782.00 | 1.03% | 1,628,696 |
| Oct 17, 2025 | 770.20 | 778.00 | 766.60 | 774.00 | 774.00 | -0.28% | 2,728,171 |
| Oct 16, 2025 | 776.40 | 778.40 | 770.00 | 776.20 | 776.20 | 0.15% | 1,914,187 |
| Oct 15, 2025 | 768.60 | 775.60 | 762.80 | 775.00 | 775.00 | 0.75% | 1,654,558 |
| Oct 14, 2025 | 764.40 | 771.26 | 761.80 | 769.20 | 769.20 | 0.47% | 1,830,842 |
| Oct 13, 2025 | 769.40 | 769.40 | 758.00 | 765.60 | 765.60 | -0.26% | 8,598,084 |
| Oct 10, 2025 | 780.00 | 780.00 | 767.00 | 767.60 | 767.60 | -1.08% | 1,296,873 |
| Oct 9, 2025 | 779.60 | 780.40 | 771.94 | 776.00 | 776.00 | -0.39% | 2,771,151 |
| Oct 8, 2025 | 787.60 | 790.80 | 778.00 | 779.00 | 779.00 | -1.12% | 1,779,351 |
| Oct 7, 2025 | 780.80 | 788.60 | 779.20 | 787.80 | 787.80 | 0.77% | 1,426,376 |
| Oct 6, 2025 | 781.80 | 791.00 | 779.40 | 781.80 | 781.80 | - | 984,071 |
| Oct 3, 2025 | 777.00 | 787.60 | 773.60 | 781.80 | 781.80 | 0.70% | 2,121,108 |
| Oct 2, 2025 | 775.80 | 778.00 | 766.20 | 776.40 | 776.40 | 0.31% | 2,516,438 |
| Oct 1, 2025 | 783.20 | 783.40 | 772.41 | 774.00 | 774.00 | -1.80% | 4,815,714 |
| Sep 30, 2025 | 777.40 | 790.40 | 775.60 | 788.20 | 788.20 | 1.44% | 2,612,573 |
| Sep 29, 2025 | 772.00 | 777.20 | 765.80 | 777.00 | 777.00 | 1.41% | 1,449,157 |
| Sep 26, 2025 | 769.20 | 769.20 | 761.00 | 766.20 | 766.20 | 0.68% | 5,891,230 |
| 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 |