Autotrader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBX 489.10
+6.60 (1.37%)
Jul 24, 2026, 4:35 PM GMT
Autotrader Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 482.20 | 491.60 | 479.40 | 489.10 | 489.10 | 1.37% | 4,387,071 |
| Jul 23, 2026 | 493.00 | 493.00 | 482.50 | 482.50 | 482.50 | -2.23% | 4,455,816 |
| Jul 22, 2026 | 489.00 | 498.00 | 480.20 | 493.50 | 493.50 | 0.71% | 5,881,006 |
| Jul 21, 2026 | 498.60 | 498.60 | 489.80 | 490.00 | 490.00 | -2.43% | 2,560,112 |
| Jul 20, 2026 | 500.60 | 504.40 | 497.00 | 502.20 | 502.20 | 0.78% | 1,647,555 |
| Jul 17, 2026 | 507.20 | 519.20 | 491.70 | 498.30 | 498.30 | -3.51% | 4,414,352 |
| Jul 16, 2026 | 511.20 | 516.40 | 508.80 | 516.40 | 516.40 | 0.23% | 4,946,458 |
| Jul 15, 2026 | 499.30 | 515.20 | 495.90 | 515.20 | 515.20 | 2.14% | 2,231,515 |
| Jul 14, 2026 | 502.00 | 506.60 | 490.60 | 504.40 | 504.40 | 0.94% | 2,948,656 |
| Jul 13, 2026 | 499.80 | 507.00 | 496.80 | 499.70 | 499.70 | 0.14% | 1,906,013 |
| Jul 10, 2026 | 491.00 | 500.80 | 487.90 | 499.00 | 499.00 | 1.59% | 2,181,748 |
| Jul 9, 2026 | 493.00 | 498.30 | 488.10 | 491.20 | 491.20 | -0.47% | 3,070,305 |
| Jul 8, 2026 | 498.60 | 500.80 | 489.60 | 493.50 | 493.50 | -1.54% | 6,386,752 |
| Jul 7, 2026 | 503.20 | 508.60 | 500.40 | 501.20 | 501.20 | 0.40% | 3,246,652 |
| Jul 6, 2026 | 503.40 | 510.40 | 498.90 | 499.20 | 499.20 | -0.83% | 2,964,872 |
| Jul 3, 2026 | 511.40 | 513.00 | 502.60 | 503.40 | 503.40 | -1.45% | 1,565,589 |
| Jul 2, 2026 | 509.20 | 514.20 | 504.00 | 510.80 | 510.80 | -0.08% | 2,958,911 |
| 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 |