Autotrader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBX 492.90
+7.20 (1.48%)
At close: Feb 27, 2026
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 487.30 | 493.60 | 485.00 | 492.90 | 492.90 | 1.48% | 7,565,563 |
| Feb 26, 2026 | 473.00 | 491.00 | 470.00 | 485.70 | 485.70 | 2.58% | 3,637,503 |
| Feb 25, 2026 | 475.00 | 480.50 | 470.90 | 473.50 | 473.50 | 0.42% | 4,257,588 |
| Feb 24, 2026 | 471.00 | 478.60 | 466.10 | 471.50 | 471.50 | -0.08% | 8,454,726 |
| Feb 23, 2026 | 482.60 | 485.60 | 470.30 | 471.90 | 471.90 | -1.89% | 5,922,149 |
| Feb 20, 2026 | 473.30 | 483.70 | 472.30 | 481.00 | 481.00 | 1.63% | 3,979,000 |
| Feb 19, 2026 | 476.00 | 477.80 | 469.70 | 473.30 | 473.30 | 0.38% | 4,024,815 |
| 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% | 3,632,789 |
| Feb 12, 2026 | 470.70 | 474.90 | 454.60 | 457.10 | 457.10 | -2.74% | 5,231,183 |
| Feb 11, 2026 | 479.90 | 479.90 | 468.70 | 470.00 | 470.00 | -1.82% | 6,753,566 |
| Feb 10, 2026 | 475.30 | 478.70 | 470.00 | 478.70 | 478.70 | 0.91% | 6,369,686 |
| Feb 9, 2026 | 485.00 | 490.90 | 470.00 | 474.40 | 474.40 | -2.35% | 5,891,934 |
| Feb 6, 2026 | 480.00 | 489.40 | 473.90 | 485.80 | 485.80 | 0.21% | 6,133,370 |
| 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 |