Autotrader Group plc (ATDRF)
OTCMKTS · Delayed Price · Currency is USD
5.98
-0.16 (-2.66%)
At close: Mar 27, 2026
ATDRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.05 | 6.05 | 5.80 | 5.98 | 5.98 | -2.65% | 133,602 |
| Mar 26, 2026 | 6.15 | 6.37 | 6.15 | 6.15 | 6.15 | -4.25% | 890 |
| Mar 25, 2026 | 6.17 | 6.42 | 6.17 | 6.42 | 6.42 | 1.18% | 1,785 |
| Mar 24, 2026 | 6.36 | 6.36 | 6.30 | 6.34 | 6.34 | -2.08% | 551 |
| Mar 23, 2026 | 6.24 | 6.58 | 6.24 | 6.48 | 6.48 | -0.23% | 1,170 |
| Mar 20, 2026 | 6.65 | 6.65 | 6.22 | 6.49 | 6.49 | 0.23% | 1,692 |
| Mar 19, 2026 | 6.28 | 6.48 | 6.28 | 6.48 | 6.48 | -2.41% | 430 |
| Mar 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.63% | 210 |
| Mar 17, 2026 | 6.34 | 6.68 | 6.34 | 6.68 | 6.68 | 2.02% | 967 |
| Mar 16, 2026 | 6.28 | 6.55 | 6.28 | 6.55 | 6.55 | -1.83% | 427 |
| Mar 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.18% | 126 |
| Mar 11, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.35% | 221 |
| Mar 10, 2026 | 6.68 | 6.68 | 6.39 | 6.64 | 6.64 | 0.76% | 29,781 |
| Mar 9, 2026 | 6.28 | 6.59 | 6.28 | 6.59 | 6.59 | 1.93% | 8,170 |
| Mar 6, 2026 | 6.57 | 6.57 | 6.46 | 6.46 | 6.46 | -0.39% | 8,369 |
| Mar 5, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.54% | 108,894 |
| Mar 4, 2026 | 6.42 | 6.45 | 6.42 | 6.45 | 6.45 | -1.65% | 343 |
| Mar 3, 2026 | 6.26 | 6.56 | 6.05 | 6.56 | 6.56 | -1.35% | 751 |
| Mar 2, 2026 | 6.32 | 6.65 | 6.32 | 6.65 | 6.65 | -1.48% | 2,256 |
| Feb 27, 2026 | 6.33 | 6.75 | 6.33 | 6.75 | 6.75 | 1.63% | 753 |
| Feb 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.41% | 372 |
| Feb 25, 2026 | 6.50 | 6.55 | 6.25 | 6.55 | 6.55 | 6.04% | 671 |
| Feb 24, 2026 | 6.25 | 6.49 | 6.18 | 6.18 | 6.18 | -4.85% | 2,370 |
| Feb 23, 2026 | 6.54 | 6.58 | 6.49 | 6.49 | 6.49 | -1.90% | 1,225 |
| Feb 20, 2026 | 6.20 | 6.62 | 6.20 | 6.62 | 6.62 | 0.70% | 5,613 |
| Feb 19, 2026 | 6.51 | 6.57 | 6.51 | 6.57 | 6.57 | - | 515 |
| Feb 18, 2026 | 6.48 | 6.57 | 6.02 | 6.57 | 6.57 | 2.45% | 2,528 |
| Feb 17, 2026 | 6.06 | 6.46 | 6.06 | 6.41 | 6.41 | -1.02% | 1,223 |
| Feb 13, 2026 | 6.06 | 6.48 | 6.06 | 6.48 | 6.48 | 0.09% | 2,844 |
| Feb 12, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | -2.13% | 411 |
| Feb 11, 2026 | 6.18 | 6.61 | 6.09 | 6.61 | 6.61 | 0.55% | 2,881 |
| 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 |