Autotrader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.630
+0.010 (0.62%)
At close: Jul 20, 2026
ATDRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 193,661 |
| Jul 17, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -4.71% | 157,222 |
| Jul 16, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 239,437 |
| Jul 15, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 2.44% | 625,969 |
| Jul 14, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 318,872 |
| Jul 13, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 182,972 |
| Jul 10, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 339,994 |
| Jul 9, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 330,644 |
| Jul 8, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -2.45% | 199,394 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 540,337 |
| Jul 6, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -2.41% | 291,743 |
| Jul 2, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 272,955 |
| Jul 1, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 529,794 |
| Jun 30, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 913,204 |
| Jun 29, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.27% | 300,819 |
| Jun 26, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 492,657 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 1,398,041 |
| Jun 24, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,232,880 |
| Jun 23, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 2,620,982 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 1,689,532 |
| Jun 18, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 1,148,424 |
| Jun 17, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 1,366,791 |
| Jun 16, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 1.99% | 3,377,192 |
| Jun 15, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 0.67% | 1,542,245 |
| Jun 12, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.01% | 536,533 |
| Jun 11, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | -1.66% | 1,329,824 |
| Jun 10, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 763,335 |
| Jun 9, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 1,767,399 |
| Jun 8, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 1,372,807 |
| Jun 5, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | 2.70% | 1,327,863 |
| Jun 4, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | 3.50% | 2,235,901 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 1,051,475 |
| Jun 2, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 1,800,810 |
| Jun 1, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 4,158,581 |
| May 29, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 3.57% | 4,324,561 |
| May 28, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -3.45% | 2,120,121 |
| May 27, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 1,601,968 |
| May 26, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -1.35% | 1,149,865 |
| May 22, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | -0.80% | 761,666 |
| May 21, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -8.47% | 1,450,624 |
| May 20, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | -1.81% | 1,150,979 |
| May 19, 2026 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | - | 604,839 |
| May 18, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 742,191 |
| May 15, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 894,369 |
| May 14, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -1.19% | 1,109,413 |
| May 13, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.59% | 815,720 |
| May 12, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -4.01% | 1,322,065 |
| May 11, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -1.77% | 567,019 |
| May 8, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 211,870 |
| May 7, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | 2.96% | 548,184 |