Autotrader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBX 539.60
+13.80 (2.62%)
Aug 14, 2026, 4:35 PM GMT
Autotrader Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 531.00 | 544.80 | 531.00 | 539.60 | 539.60 | 2.62% | 2,526,466 |
| Aug 13, 2026 | 527.40 | 532.00 | 524.60 | 525.80 | 525.80 | 0.04% | 1,708,295 |
| Aug 12, 2026 | 530.20 | 530.80 | 522.40 | 525.60 | 525.60 | -0.57% | 3,057,147 |
| Aug 11, 2026 | 521.40 | 530.20 | 516.80 | 528.60 | 528.60 | 1.65% | 2,773,066 |
| Aug 10, 2026 | 519.40 | 522.60 | 515.20 | 520.00 | 520.00 | -0.19% | 1,816,899 |
| Aug 7, 2026 | 513.60 | 525.80 | 512.60 | 521.00 | 521.00 | 1.80% | 1,906,619 |
| Aug 6, 2026 | 520.80 | 524.60 | 508.60 | 511.80 | 511.80 | -1.58% | 2,121,200 |
| Aug 5, 2026 | 524.40 | 533.80 | 520.00 | 520.00 | 520.00 | -2.84% | 3,308,523 |
| Aug 4, 2026 | 530.00 | 536.80 | 528.40 | 535.20 | 535.20 | 0.83% | 1,647,132 |
| Aug 3, 2026 | 530.00 | 537.60 | 524.60 | 530.80 | 530.80 | 1.34% | 5,332,067 |
| Jul 31, 2026 | 525.80 | 527.20 | 519.60 | 523.80 | 523.80 | -0.57% | 3,084,523 |
| Jul 30, 2026 | 527.00 | 536.00 | 524.20 | 526.80 | 526.80 | -0.90% | 3,575,338 |
| Jul 29, 2026 | 528.80 | 535.20 | 522.40 | 531.60 | 531.60 | 0.53% | 2,486,507 |
| Jul 28, 2026 | 512.00 | 532.60 | 510.80 | 528.80 | 528.80 | 3.52% | 2,558,703 |
| Jul 27, 2026 | 498.90 | 513.00 | 496.80 | 510.80 | 510.80 | 4.44% | 2,678,723 |
| 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 |