Autotrader Group plc (LON:AUTO)
London · Delayed Price · Currency is GBP · Price in GBX 505.00
-7.20 (-1.41%)
Sep 4, 2026, 4:47 PM GMT
Autotrader Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 515.20 | 515.20 | 505.00 | 505.00 | 505.00 | -1.41% | 2,853,756 |
| 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% | 2,447,217 |
| Sep 1, 2026 | 517.60 | 520.40 | 503.20 | 505.60 | 505.60 | -4.24% | 3,409,705 |
| Aug 28, 2026 | 532.80 | 536.80 | 526.60 | 528.00 | 528.00 | -1.53% | 3,676,569 |
| 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 |
| Aug 25, 2026 | 542.20 | 553.40 | 542.00 | 549.20 | 541.26 | 1.25% | 2,810,916 |
| Aug 24, 2026 | 545.20 | 547.60 | 534.60 | 542.40 | 534.55 | -0.80% | 5,658,074 |
| Aug 21, 2026 | 526.00 | 546.80 | 525.80 | 546.80 | 538.89 | 3.68% | 3,259,902 |
| Aug 20, 2026 | 532.00 | 534.20 | 526.60 | 527.40 | 519.77 | -1.31% | 1,861,116 |
| Aug 19, 2026 | 525.40 | 535.00 | 521.80 | 534.40 | 526.67 | 1.37% | 2,578,476 |
| Aug 18, 2026 | 524.00 | 537.20 | 522.20 | 527.20 | 519.57 | 0.27% | 2,407,071 |
| Aug 17, 2026 | 541.80 | 541.80 | 525.80 | 525.80 | 518.19 | -2.56% | 2,253,599 |
| Aug 14, 2026 | 531.00 | 544.90 | 531.00 | 539.60 | 531.79 | 2.62% | 2,526,471 |
| Aug 13, 2026 | 527.40 | 532.00 | 524.60 | 525.80 | 518.19 | 0.04% | 1,708,298 |
| Aug 12, 2026 | 530.20 | 530.80 | 522.40 | 525.60 | 518.00 | -0.57% | 3,057,147 |
| Aug 11, 2026 | 521.40 | 530.20 | 516.80 | 528.60 | 520.95 | 1.65% | 2,773,069 |
| Aug 10, 2026 | 519.40 | 522.80 | 515.20 | 520.00 | 512.48 | -0.19% | 1,816,908 |
| Aug 7, 2026 | 513.60 | 525.80 | 512.60 | 521.00 | 513.46 | 1.80% | 1,907,690 |
| Aug 6, 2026 | 520.80 | 524.60 | 508.60 | 511.80 | 504.40 | -1.58% | 2,121,200 |
| Aug 5, 2026 | 524.40 | 533.80 | 520.00 | 520.00 | 512.48 | -2.84% | 3,308,528 |
| Aug 4, 2026 | 530.00 | 536.80 | 528.40 | 535.20 | 527.46 | 0.83% | 1,647,131 |
| Aug 3, 2026 | 530.00 | 537.60 | 524.60 | 530.80 | 523.12 | 1.34% | 12,098,889 |
| Jul 31, 2026 | 525.80 | 527.20 | 519.60 | 523.80 | 516.22 | -0.57% | 3,087,574 |
| Jul 30, 2026 | 527.00 | 536.00 | 524.20 | 526.80 | 519.18 | -0.90% | 3,575,338 |
| Jul 29, 2026 | 528.80 | 535.20 | 522.40 | 531.60 | 523.91 | 0.53% | 2,486,510 |
| Jul 28, 2026 | 512.00 | 532.60 | 510.60 | 528.80 | 521.15 | 3.52% | 2,558,705 |
| Jul 27, 2026 | 498.90 | 513.00 | 496.80 | 510.80 | 503.41 | 4.44% | 2,678,723 |
| Jul 24, 2026 | 482.20 | 491.60 | 479.40 | 489.10 | 482.02 | 1.37% | 4,387,071 |
| Jul 23, 2026 | 493.00 | 494.00 | 482.50 | 482.50 | 475.52 | -2.23% | 4,455,817 |
| Jul 22, 2026 | 489.00 | 498.00 | 480.20 | 493.50 | 486.36 | 0.71% | 5,881,013 |
| Jul 21, 2026 | 498.60 | 498.70 | 489.80 | 490.00 | 482.91 | -2.43% | 2,610,785 |
| Jul 20, 2026 | 500.60 | 504.40 | 497.00 | 502.20 | 494.94 | 0.78% | 1,768,549 |
| Jul 17, 2026 | 507.20 | 519.20 | 491.70 | 498.30 | 491.09 | -3.51% | 4,414,352 |
| Jul 16, 2026 | 511.20 | 516.40 | 508.80 | 516.40 | 508.93 | 0.23% | 4,946,458 |
| Jul 15, 2026 | 499.30 | 515.20 | 495.90 | 515.20 | 507.75 | 2.14% | 2,231,515 |
| Jul 14, 2026 | 502.00 | 506.60 | 490.60 | 504.40 | 497.10 | 0.94% | 2,948,656 |
| Jul 13, 2026 | 499.80 | 507.00 | 496.80 | 499.70 | 492.47 | 0.14% | 1,906,013 |
| Jul 10, 2026 | 491.00 | 500.80 | 487.90 | 499.00 | 491.78 | 1.59% | 2,181,748 |
| Jul 9, 2026 | 493.00 | 498.30 | 488.10 | 491.20 | 484.09 | -0.47% | 3,070,305 |
| Jul 8, 2026 | 498.60 | 500.80 | 489.60 | 493.50 | 486.36 | -1.54% | 6,386,752 |
| Jul 7, 2026 | 503.20 | 508.60 | 500.40 | 501.20 | 493.95 | 0.40% | 3,246,652 |
| Jul 6, 2026 | 503.40 | 510.40 | 498.90 | 499.20 | 491.98 | -0.83% | 2,964,872 |
| Jul 3, 2026 | 511.40 | 513.00 | 502.60 | 503.40 | 496.12 | -1.45% | 1,565,589 |
| Jul 2, 2026 | 509.20 | 514.20 | 504.00 | 510.80 | 503.41 | -0.08% | 2,958,911 |
| Jul 1, 2026 | 501.40 | 513.80 | 491.20 | 511.20 | 503.81 | 2.42% | 5,778,077 |
| Jun 30, 2026 | 495.80 | 503.20 | 489.90 | 499.10 | 491.88 | 1.11% | 5,383,827 |
| Jun 29, 2026 | 491.80 | 495.50 | 486.10 | 493.60 | 486.46 | 0.63% | 2,819,864 |
| Jun 26, 2026 | 488.00 | 494.40 | 478.30 | 490.50 | 483.40 | 0.66% | 5,162,080 |