Autotrader Group plc (ATDRF)
OTCMKTS · Delayed Price · Currency is USD
6.67
+0.18 (2.77%)
At close: Jul 20, 2026
ATDRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.93% | 250 |
| Jul 9, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -3.45% | 365 |
| Jul 6, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.90% | 128 |
| Jun 30, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.29% | 501 |
| Jun 29, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% | 318 |
| Jun 18, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -0.96% | 1,100 |
| Jun 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.39% | 484 |
| Jun 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,863 |
| Jun 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.11% | 500 |
| Jun 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.77% | 150 |
| Jun 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 700 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.78% | 1,000 |
| Jun 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.43% | 1,130 |
| May 28, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.09% | 1,250 |
| May 26, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -14.16% | 884 |
| May 13, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -4.97% | 3,006 |
| May 8, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 6.44% | 181 |
| May 6, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.34% | 1,285 |
| May 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.27% | 100 |
| Apr 29, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3.57% | 141,102 |
| Apr 27, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -4.91% | 153 |
| Apr 23, 2026 | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | 8.47% | 816 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.80% | 119 |
| Apr 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.31% | 73,317 |
| Mar 31, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.27% | 159 |
| Mar 27, 2026 | 6.05 | 6.05 | 5.80 | 5.98 | 5.98 | -2.66% | 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 | -0.64% | 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 | -1.84% | 427 |
| Mar 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.19% | 126 |
| Mar 11, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.34% | 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 | -1.64% | 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 | 1.62% | 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 | 6.03% | 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 | -1.91% | 1,225 |
| Feb 20, 2026 | 6.20 | 6.62 | 6.20 | 6.62 | 6.62 | 0.70% | 5,613 |