Autotrader Group plc (ATDRF)
OTCMKTS · Delayed Price · Currency is USD
6.61
+0.04 (0.55%)
Feb 11, 2026, 4:00 PM EST
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | - | - | - |
| Feb 9, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -4.32% | 12,447 |
| Feb 6, 2026 | 6.76 | 6.88 | 6.76 | 6.88 | 6.88 | 9.65% | 632 |
| Feb 5, 2026 | 6.77 | 6.77 | 6.27 | 6.27 | 6.27 | -8.52% | 8,127 |
| Feb 4, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -1.93% | 51,329 |
| Feb 3, 2026 | 7.00 | 7.13 | 6.62 | 6.99 | 6.99 | -0.51% | 8,035 |
| Feb 2, 2026 | 7.10 | 7.49 | 7.03 | 7.03 | 7.03 | -8.29% | 867 |
| Jan 30, 2026 | 7.22 | 7.66 | 7.22 | 7.66 | 7.66 | -0.07% | 2,497 |
| Jan 29, 2026 | 7.37 | 7.67 | 7.37 | 7.67 | 7.67 | -2.60% | 7,599 |
| Jan 28, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.21% | 387 |
| Jan 27, 2026 | 7.91 | 7.91 | 7.44 | 7.78 | 7.78 | 0.47% | 773 |
| Jan 26, 2026 | 7.69 | 7.74 | 7.69 | 7.74 | 7.74 | -2.80% | 2,470 |
| Jan 23, 2026 | 7.85 | 7.96 | 7.85 | 7.96 | 7.96 | 1.83% | 954 |
| Jan 22, 2026 | 7.38 | 7.89 | 7.38 | 7.82 | 7.82 | 0.89% | 1,287 |
| Jan 21, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.92% | 656 |
| Jan 20, 2026 | 7.76 | 7.82 | 7.65 | 7.68 | 7.68 | -4.61% | 11,464 |
| Jan 16, 2026 | 7.99 | 8.05 | 7.99 | 8.05 | 8.05 | 1.30% | 2,696 |
| Jan 15, 2026 | 7.97 | 7.97 | 7.95 | 7.95 | 7.95 | -0.77% | 459 |
| Jan 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | 42,348 |
| Jan 13, 2026 | 7.42 | 8.05 | 7.42 | 8.05 | 8.05 | -0.24% | 1,471 |
| Jan 12, 2026 | 8.10 | 8.10 | 8.07 | 8.07 | 8.07 | 4.79% | 1,587 |
| Jan 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.89% | 1,211 |
| Jan 7, 2026 | 7.48 | 7.85 | 7.48 | 7.85 | 7.85 | -1.64% | 430 |
| Jan 6, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | -0.36% | 929 |
| Jan 5, 2026 | 7.58 | 8.06 | 7.58 | 8.01 | 8.01 | -0.47% | 828 |
| Jan 2, 2026 | 7.98 | 8.05 | 7.52 | 8.05 | 8.05 | -1.47% | 15,510 |
| Dec 31, 2025 | 7.48 | 8.17 | 7.48 | 8.17 | 8.12 | -0.22% | 534 |
| Dec 30, 2025 | 7.64 | 8.18 | 7.64 | 8.18 | 8.13 | 7.63% | 689 |
| Dec 29, 2025 | 7.78 | 8.20 | 7.60 | 7.60 | 7.56 | -3.32% | 1,305 |
| Dec 26, 2025 | 7.62 | 7.87 | 7.47 | 7.87 | 7.82 | 4.87% | 7,865 |
| Dec 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -8.27% | 405 |
| Dec 23, 2025 | 7.80 | 8.18 | 7.80 | 8.18 | 8.12 | -0.58% | 1,717 |
| Dec 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.17 | 6.27% | 705 |
| Dec 19, 2025 | 8.17 | 8.31 | 7.74 | 7.74 | 7.69 | -7.26% | 1,334 |
| Dec 18, 2025 | 8.34 | 8.35 | 8.09 | 8.35 | 8.29 | 5.23% | 1,076 |
| Dec 17, 2025 | 7.96 | 8.43 | 7.93 | 7.93 | 7.88 | 1.15% | 539 |
| Dec 16, 2025 | 7.96 | 7.96 | 7.84 | 7.84 | 7.79 | -0.88% | 731 |
| Dec 15, 2025 | 8.06 | 8.06 | 7.91 | 7.91 | 7.86 | 1.80% | 9,393 |
| Dec 12, 2025 | 7.84 | 8.19 | 7.77 | 7.77 | 7.72 | 0.91% | 1,205 |
| Dec 11, 2025 | 7.77 | 8.21 | 7.70 | 7.70 | 7.65 | -7.05% | 1,336 |
| Dec 10, 2025 | 7.77 | 8.28 | 7.65 | 8.28 | 8.23 | 3.55% | 927 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.87 | 8.00 | 7.95 | -2.83% | 1,581 |
| Dec 8, 2025 | 8.24 | 8.24 | 8.04 | 8.23 | 8.18 | 2.27% | 1,211 |
| Dec 5, 2025 | 8.34 | 8.34 | 8.05 | 8.05 | 8.00 | -4.00% | 1,018 |
| Dec 4, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.33 | -1.45% | 287 |
| Dec 3, 2025 | 8.53 | 8.53 | 8.51 | 8.51 | 8.45 | 1.53% | 1,136 |
| Dec 2, 2025 | 8.06 | 8.38 | 8.06 | 8.38 | 8.33 | 2.28% | 952 |
| Dec 1, 2025 | 8.12 | 8.19 | 8.12 | 8.19 | 8.14 | -0.09% | 3,495 |
| Nov 26, 2025 | 8.74 | 8.74 | 8.20 | 8.20 | 8.15 | -6.05% | 400 |
| Nov 25, 2025 | 8.41 | 8.73 | 8.41 | 8.73 | 8.67 | -0.66% | 166,573 |