Autotrader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBX 502.00
-1.40 (-0.28%)
Jul 6, 2026, 2:59 PM GMT
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 512.20 | 512.60 | 506.00 | 507.00 | - | -0.74% | 120,864 |
| Jul 2, 2026 | 509.20 | 514.00 | 504.00 | 510.80 | 510.80 | -0.08% | 2,958,906 |
| Jul 1, 2026 | 501.40 | 513.80 | 491.20 | 511.20 | 511.20 | 2.42% | 5,778,077 |
| Jun 30, 2026 | 495.80 | 503.20 | 489.90 | 499.10 | 499.10 | 1.11% | 5,383,827 |
| Jun 29, 2026 | 491.80 | 495.50 | 486.10 | 493.60 | 493.60 | 0.63% | 2,819,864 |
| Jun 26, 2026 | 488.00 | 494.40 | 478.30 | 490.50 | 490.50 | 0.66% | 5,162,080 |
| Jun 25, 2026 | 485.90 | 497.60 | 483.70 | 487.30 | 487.30 | -0.39% | 4,496,092 |
| Jun 24, 2026 | 486.70 | 494.10 | 483.70 | 489.20 | 489.20 | 0.10% | 5,613,618 |
| Jun 23, 2026 | 476.40 | 493.00 | 475.40 | 488.70 | 488.70 | 1.10% | 5,758,929 |
| Jun 22, 2026 | 477.20 | 489.90 | 475.10 | 483.40 | 483.40 | 1.13% | 8,208,259 |
| Jun 19, 2026 | 476.10 | 481.70 | 474.40 | 478.00 | 478.00 | 0.25% | 10,581,530 |
| Jun 18, 2026 | 475.00 | 478.00 | 469.30 | 476.80 | 476.80 | -0.25% | 5,003,025 |
| Jun 17, 2026 | 482.00 | 486.70 | 475.40 | 478.00 | 478.00 | 0.25% | 6,203,052 |
| Jun 16, 2026 | 468.20 | 480.40 | 464.90 | 476.80 | 476.80 | 1.45% | 8,752,994 |
| Jun 15, 2026 | 471.20 | 473.80 | 459.50 | 470.00 | 470.00 | 1.36% | 10,074,820 |
| Jun 12, 2026 | 456.90 | 463.70 | 451.00 | 463.70 | 463.70 | 2.11% | 5,001,254 |
| Jun 11, 2026 | 457.90 | 466.60 | 453.10 | 454.10 | 454.10 | -3.16% | 5,505,752 |
| Jun 10, 2026 | 469.00 | 471.00 | 459.50 | 468.90 | 468.90 | 0.41% | 3,930,052 |
| Jun 9, 2026 | 465.10 | 474.90 | 461.80 | 467.00 | 467.00 | -0.79% | 4,813,638 |
| Jun 8, 2026 | 466.90 | 479.40 | 464.90 | 470.70 | 470.70 | 0.43% | 6,978,547 |
| Jun 5, 2026 | 459.50 | 476.10 | 457.10 | 468.70 | 468.70 | 1.98% | 25,440,290 |
| Jun 4, 2026 | 450.00 | 464.20 | 450.00 | 459.60 | 459.60 | 3.35% | 14,122,920 |
| Jun 3, 2026 | 444.00 | 448.00 | 439.10 | 444.70 | 444.70 | -0.71% | 8,065,773 |
| Jun 2, 2026 | 452.50 | 467.90 | 445.30 | 447.90 | 447.90 | -0.71% | 5,418,627 |
| Jun 1, 2026 | 440.00 | 451.10 | 437.60 | 451.10 | 451.10 | 2.17% | 5,549,155 |
| May 29, 2026 | 429.50 | 448.60 | 428.10 | 441.50 | 441.50 | 3.35% | 88,169,670 |
| May 28, 2026 | 435.70 | 438.60 | 418.60 | 427.20 | 427.20 | -3.87% | 11,882,890 |
| May 27, 2026 | 440.00 | 448.60 | 435.40 | 444.40 | 444.40 | 1.18% | 11,261,360 |
| May 26, 2026 | 443.30 | 450.30 | 431.40 | 439.20 | 439.20 | -3.35% | 8,549,475 |
| May 22, 2026 | 455.00 | 466.30 | 443.40 | 454.40 | 454.40 | 0.40% | 10,093,960 |
| May 21, 2026 | 479.40 | 490.00 | 448.70 | 452.60 | 452.60 | -8.81% | 9,651,180 |
| May 20, 2026 | 495.10 | 498.90 | 484.10 | 496.30 | 496.30 | -1.37% | 9,723,917 |
| May 19, 2026 | 508.00 | 518.20 | 503.20 | 503.20 | 503.20 | - | 3,236,011 |
| May 18, 2026 | 488.30 | 503.20 | 484.30 | 503.20 | 503.20 | 2.44% | 5,328,822 |
| May 15, 2026 | 490.10 | 494.50 | 478.30 | 491.20 | 491.20 | -0.20% | 5,996,516 |
| May 14, 2026 | 498.80 | 500.40 | 484.60 | 492.20 | 492.20 | -0.57% | 5,386,746 |
| May 13, 2026 | 489.60 | 495.00 | 484.00 | 495.00 | 495.00 | 0.18% | 3,437,077 |
| May 12, 2026 | 505.40 | 506.10 | 493.40 | 494.10 | 494.10 | -3.12% | 5,474,635 |
| May 11, 2026 | 521.00 | 522.30 | 503.60 | 510.00 | 510.00 | -1.73% | 3,483,502 |
| May 8, 2026 | 519.00 | 522.20 | 515.20 | 519.00 | 519.00 | -0.35% | 3,351,620 |
| May 7, 2026 | 500.20 | 533.00 | 495.00 | 520.80 | 520.80 | 4.12% | 9,597,667 |
| May 6, 2026 | 492.70 | 514.80 | 488.70 | 500.20 | 500.20 | 2.10% | 3,317,135 |
| May 5, 2026 | 501.80 | 507.80 | 484.20 | 489.90 | 489.90 | -0.87% | 4,301,598 |
| 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% | 5,404,941 |
| Apr 29, 2026 | 505.00 | 508.40 | 499.80 | 508.40 | 508.40 | 0.55% | 4,646,104 |
| Apr 28, 2026 | 508.60 | 508.70 | 501.20 | 505.60 | 505.60 | 0.52% | 3,228,800 |
| 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% | 2,075,441 |
| Apr 23, 2026 | 504.20 | 507.40 | 498.70 | 505.00 | 505.00 | -0.67% | 2,758,242 |