Autotrader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBX 489.90
-4.30 (-0.87%)
May 5, 2026, 4:36 PM GMT
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 497.60 | 499.90 | 490.60 | 494.20 | 494.20 | -0.36% | 2,451,912 |
| Apr 30, 2026 | 505.40 | 505.40 | 496.00 | 496.00 | 496.00 | -2.44% | 5,403,885 |
| Apr 29, 2026 | 505.00 | 508.40 | 499.80 | 508.40 | 508.40 | 0.55% | 2,388,069 |
| Apr 28, 2026 | 508.60 | 508.60 | 501.20 | 505.60 | 505.60 | 0.52% | 3,228,792 |
| Apr 27, 2026 | 502.60 | 508.00 | 497.00 | 503.00 | 503.00 | -0.28% | 2,606,655 |
| Apr 24, 2026 | 503.80 | 507.80 | 494.60 | 504.40 | 504.40 | -0.12% | 2,075,431 |
| Apr 23, 2026 | 504.20 | 507.40 | 498.70 | 505.00 | 505.00 | -0.67% | 2,758,236 |
| Apr 22, 2026 | 495.90 | 508.40 | 493.20 | 508.40 | 508.40 | -0.70% | 3,041,452 |
| Apr 21, 2026 | 513.80 | 519.80 | 510.80 | 512.00 | 512.00 | - | 2,061,254 |
| Apr 20, 2026 | 519.80 | 519.80 | 511.00 | 512.00 | 512.00 | -2.18% | 8,216,179 |
| Apr 17, 2026 | 508.40 | 525.20 | 504.20 | 523.40 | 523.40 | 3.19% | 5,387,909 |
| Apr 16, 2026 | 495.80 | 509.00 | 494.30 | 507.20 | 507.20 | 2.40% | 4,956,570 |
| Apr 15, 2026 | 481.70 | 495.30 | 480.90 | 495.30 | 495.30 | 3.17% | 6,313,105 |
| Apr 14, 2026 | 472.40 | 480.10 | 472.40 | 480.10 | 480.10 | 1.76% | 3,662,083 |
| Apr 13, 2026 | 473.20 | 475.80 | 466.20 | 471.80 | 471.80 | -0.55% | 3,230,383 |
| Apr 10, 2026 | 474.10 | 481.40 | 473.30 | 474.40 | 474.40 | 0.11% | 5,853,449 |
| Apr 9, 2026 | 475.50 | 480.60 | 471.00 | 473.90 | 473.90 | -1.27% | 4,356,773 |
| Apr 8, 2026 | 480.50 | 490.00 | 478.94 | 480.00 | 480.00 | 2.32% | 6,292,769 |
| Apr 7, 2026 | 476.40 | 485.30 | 469.10 | 469.10 | 469.10 | -1.22% | 3,186,880 |
| Apr 2, 2026 | 465.80 | 474.90 | 463.80 | 474.90 | 474.90 | 1.21% | 3,080,096 |
| Apr 1, 2026 | 472.70 | 477.60 | 459.40 | 469.20 | 469.20 | -0.06% | 4,591,068 |
| Mar 31, 2026 | 458.70 | 469.50 | 458.38 | 469.50 | 469.50 | 2.49% | 4,232,976 |
| Mar 30, 2026 | 447.70 | 460.20 | 447.30 | 458.10 | 458.10 | 2.41% | 2,687,946 |
| Mar 27, 2026 | 466.00 | 466.90 | 445.80 | 447.30 | 447.30 | -3.77% | 6,348,337 |
| Mar 26, 2026 | 467.40 | 471.90 | 461.60 | 464.80 | 464.80 | -1.19% | 3,754,847 |
| 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 |