Autotrader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.610
+0.010 (0.63%)
At close: Feb 11, 2026
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 671,167 |
| Feb 10, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 1,034,791 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -2.42% | 1,350,240 |
| Feb 6, 2026 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 730,149 |
| Feb 5, 2026 | 1.63 | 1.64 | 1.58 | 1.62 | 1.62 | -4.71% | 2,180,982 |
| Feb 4, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 1,448,139 |
| Feb 3, 2026 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | -5.00% | 2,466,652 |
| Feb 2, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 2,914,164 |
| Jan 30, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.09% | 826,019 |
| Jan 29, 2026 | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | -2.65% | 962,247 |
| Jan 28, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 664,476 |
| Jan 27, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.66% | 671,933 |
| Jan 26, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -2.15% | 921,522 |
| Jan 23, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 779,772 |
| Jan 22, 2026 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 2.13% | 1,781,418 |
| Jan 21, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | 2,202,183 |
| Jan 20, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | -3.09% | 3,660,668 |
| Jan 16, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | 867,222 |
| Jan 15, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 1.05% | 891,828 |
| Jan 14, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 1,511,437 |
| Jan 13, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 1,422,485 |
| Jan 12, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.55% | 475,597 |
| Jan 9, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 2.66% | 363,210 |
| Jan 8, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 583,458 |
| Jan 7, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 300,856 |
| Jan 6, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -3.09% | 1,191,533 |
| Jan 5, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 732,293 |
| Jan 2, 2026 | 1.92 | 1.94 | 1.88 | 1.91 | 1.90 | -1.04% | 671,514 |
| Dec 31, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.92 | - | 612,627 |
| Dec 30, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.92 | - | 627,210 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.92 | - | 377,103 |
| Dec 26, 2025 | 1.92 | 1.95 | 1.92 | 1.93 | 1.92 | -0.52% | 623,513 |
| Dec 24, 2025 | 1.92 | 1.99 | 1.92 | 1.94 | 1.93 | -0.51% | 141,271 |
| Dec 23, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.94 | - | 911,403 |
| Dec 22, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.94 | - | 1,851,503 |
| Dec 19, 2025 | 1.96 | 1.98 | 1.92 | 1.95 | 1.94 | -1.02% | 1,740,054 |
| Dec 18, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.96 | -0.51% | 1,448,425 |
| Dec 17, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.97 | -1.00% | 777,629 |
| Dec 16, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 1.99 | - | 1,349,219 |
| Dec 15, 2025 | 2.03 | 2.04 | 2.00 | 2.00 | 1.99 | 2.04% | 5,347,537 |
| Dec 12, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.95 | 0.51% | 753,899 |
| Dec 11, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.94 | - | 783,474 |
| Dec 10, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.94 | 1.56% | 1,302,978 |
| Dec 9, 2025 | 1.94 | 1.95 | 1.89 | 1.92 | 1.91 | - | 1,092,522 |
| Dec 8, 2025 | 1.97 | 1.97 | 1.91 | 1.92 | 1.91 | -3.03% | 930,723 |
| Dec 5, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.97 | - | 1,202,308 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.97 | -1.98% | 762,082 |
| Dec 3, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.01 | 1.00% | 672,788 |
| Dec 2, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 1.99 | -1.96% | 976,322 |
| Dec 1, 2025 | 2.06 | 2.08 | 2.03 | 2.04 | 2.03 | -0.49% | 935,722 |