Autotrader Group plc (LON:AUTO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 564.40
+19.80 (3.64%)
Nov 4, 2026, 1:46 PM GMT
Autotrader Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 537.80 | 565.00 | 536.80 | 564.40 | 564.40 | 3.64% | 502,883 |
| Nov 3, 2026 | 540.00 | 549.60 | 538.40 | 544.60 | 544.60 | -0.33% | 2,440,253 |
| Nov 2, 2026 | 544.00 | 548.40 | 535.80 | 546.40 | 546.40 | 1.49% | 3,769,153 |
| Oct 30, 2026 | 533.80 | 541.00 | 528.60 | 538.40 | 538.40 | 1.97% | 2,601,482 |
| Oct 29, 2026 | 532.60 | 532.60 | 518.20 | 528.00 | 528.00 | 1.11% | 2,089,641 |
| Oct 28, 2026 | 527.00 | 531.20 | 517.80 | 522.20 | 522.20 | -1.14% | 1,247,326 |
| Oct 27, 2026 | 530.00 | 537.80 | 523.80 | 528.20 | 528.20 | 0.04% | 3,057,916 |
| Oct 26, 2026 | 543.00 | 545.40 | 526.60 | 528.00 | 528.00 | -2.62% | 4,690,170 |
| Oct 23, 2026 | 535.60 | 551.80 | 534.00 | 542.20 | 542.20 | -0.04% | 2,814,808 |
| Oct 22, 2026 | 531.00 | 542.40 | 525.80 | 542.40 | 542.40 | 2.30% | 2,408,773 |
| Oct 21, 2026 | 530.60 | 535.20 | 527.80 | 530.20 | 530.20 | -0.86% | 4,087,295 |
| Oct 20, 2026 | 543.60 | 546.60 | 534.80 | 534.80 | 534.80 | -1.33% | 2,288,601 |
| Oct 19, 2026 | 542.60 | 547.60 | 533.40 | 542.00 | 542.00 | -0.73% | 2,845,310 |
| Oct 16, 2026 | 535.80 | 550.20 | 532.40 | 546.00 | 546.00 | 2.32% | 5,638,933 |
| Oct 15, 2026 | 515.00 | 535.40 | 514.70 | 533.60 | 533.60 | 4.14% | 3,608,870 |
| Oct 14, 2026 | 513.60 | 522.00 | 511.60 | 512.40 | 512.40 | -0.16% | 3,896,375 |
| Oct 13, 2026 | 498.50 | 513.20 | 497.70 | 513.20 | 513.20 | 3.61% | 4,823,194 |
| Oct 12, 2026 | 491.70 | 497.90 | 489.50 | 495.30 | 495.30 | 1.35% | 2,219,766 |
| Oct 9, 2026 | 491.90 | 495.10 | 487.00 | 488.70 | 488.70 | 0.58% | 4,616,416 |
| Oct 8, 2026 | 472.00 | 495.00 | 465.90 | 485.90 | 485.90 | 3.21% | 4,332,432 |
| Oct 7, 2026 | 464.50 | 474.50 | 463.80 | 470.80 | 470.80 | 1.36% | 3,296,013 |
| Oct 6, 2026 | 465.00 | 467.10 | 457.40 | 464.50 | 464.50 | 0.85% | 3,483,289 |
| Oct 5, 2026 | 466.20 | 469.70 | 459.60 | 460.60 | 460.60 | -0.24% | 5,249,546 |
| Oct 2, 2026 | 464.70 | 467.70 | 461.70 | 461.70 | 461.70 | 0.28% | 4,984,993 |
| Oct 1, 2026 | 450.00 | 461.20 | 443.10 | 460.40 | 460.40 | 1.68% | 5,210,407 |
| Sep 30, 2026 | 449.90 | 456.60 | 447.30 | 452.80 | 452.80 | 1.05% | 2,818,009 |
| Sep 29, 2026 | 450.00 | 454.90 | 444.90 | 448.10 | 448.10 | -0.16% | 3,781,174 |
| Sep 28, 2026 | 456.50 | 461.50 | 446.30 | 448.80 | 448.80 | -1.67% | 3,895,019 |
| Sep 25, 2026 | 457.60 | 468.90 | 449.80 | 456.40 | 456.40 | -0.78% | 4,412,644 |
| Sep 24, 2026 | 467.20 | 467.70 | 453.50 | 460.00 | 460.00 | -1.73% | 4,967,573 |
| Sep 23, 2026 | 480.00 | 485.00 | 460.10 | 468.10 | 468.10 | -3.31% | 6,837,687 |
| Sep 22, 2026 | 497.20 | 506.60 | 483.00 | 484.10 | 484.10 | -2.81% | 5,487,770 |
| Sep 21, 2026 | 488.20 | 498.10 | 488.00 | 498.10 | 498.10 | 2.03% | 3,069,227 |
| Sep 18, 2026 | 495.30 | 496.40 | 484.50 | 488.20 | 488.20 | -1.73% | 7,962,130 |
| Sep 17, 2026 | 500.40 | 503.80 | 492.40 | 496.80 | 496.80 | -0.56% | 3,224,767 |
| Sep 16, 2026 | 492.00 | 503.20 | 489.40 | 499.60 | 499.60 | 0.91% | 5,085,957 |
| Sep 15, 2026 | 499.10 | 500.80 | 492.50 | 495.10 | 495.10 | -1.18% | 2,680,380 |
| Sep 14, 2026 | 495.00 | 505.60 | 492.60 | 501.00 | 501.00 | 2.37% | 2,629,428 |
| Sep 11, 2026 | 483.30 | 493.60 | 481.40 | 489.40 | 489.40 | 0.95% | 3,240,561 |
| Sep 10, 2026 | 489.40 | 492.40 | 483.30 | 484.80 | 484.80 | -0.86% | 2,204,942 |
| Sep 9, 2026 | 506.00 | 508.00 | 486.90 | 489.00 | 489.00 | -4.68% | 4,194,291 |
| Sep 8, 2026 | 522.00 | 530.20 | 511.00 | 513.00 | 513.00 | 1.50% | 3,452,945 |
| Sep 7, 2026 | 501.40 | 506.80 | 496.30 | 505.40 | 505.40 | 0.08% | 2,366,878 |
| Sep 4, 2026 | 515.20 | 515.20 | 505.00 | 505.00 | 505.00 | -1.41% | 2,853,758 |
| Sep 3, 2026 | 502.60 | 519.20 | 498.40 | 512.20 | 512.20 | 2.28% | 2,311,512 |
| Sep 2, 2026 | 499.30 | 505.40 | 494.50 | 500.80 | 500.80 | -0.95% | 2,447,219 |
| Sep 1, 2026 | 517.60 | 520.40 | 503.20 | 505.60 | 505.60 | -4.24% | 3,409,709 |
| Aug 28, 2026 | 532.80 | 536.80 | 526.40 | 528.00 | 528.00 | -1.53% | 3,676,586 |
| Aug 27, 2026 | 531.20 | 538.80 | 523.40 | 536.20 | 536.20 | 0.90% | 2,828,382 |
| Aug 26, 2026 | 548.80 | 553.80 | 537.00 | 539.20 | 531.40 | -1.82% | 5,976,491 |