Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Auto Trader Group plc logo
AUTO.L
Auto Trader Group plc
13:26:42
479 £
0.0000 (%0.00)
Previous Close: 476.8
Day Low₺474.4
Day High₺481.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AUTO.L: Auto Trader Group plc Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 616.2123
CLOSE 616.5708

Low

LOW 538

High

HIGH 751.4
DATEOPENHIGHLOWCLOSE
01/04/2021606.8614.6599.8605.2
01/05/2021602603.6597600.6
01/06/2021595.8611.4592.49609.8
01/07/2021608.6608.6581.76583.4
01/08/2021587596.6583.4595
01/11/2021590.8601.24590.8591.2
01/12/2021591.4593581.8583
01/13/2021584.6589.2580.2587
01/14/2021589.2589.8577577.8
01/15/2021573578.6558.2566
01/18/2021566.4574.6566567
01/19/2021568568.4558.6562.6
01/20/2021566.8569.2558.8567
01/21/2021567.2585.8563.06583.6
01/22/2021582.2584.4571.4574.2
01/25/2021584585.8572579.8
01/26/2021577.8589.8575584.8
01/27/2021584.8595576.8586.4
01/28/2021580.6585.2572.6583.4
01/29/2021574577.6564564
02/01/2021568575567.2573.6
02/02/2021576584.6573.8584
02/03/2021585588.06578.4581.4
02/04/2021580.2584.2576.6580.6
02/05/2021580.4585.8573.4577
02/08/2021578.8581.2574.8575.8
02/09/2021575.2578.2568.6576.8
02/10/2021579.6580572.4573.8
02/11/2021573583.6572.4581.2
02/12/2021578.4593.4578592.4
02/15/2021600618.2596.6615.4
02/16/2021616.6623.2610610
02/17/2021609.4613592.2593.2
02/18/2021591.8605.2591.8603.8
02/19/2021605.8619.6605.8607.6
02/22/2021602.6602.6591.6593.4
02/23/2021594.2597.4575.4585.4
02/24/2021581584.12575.2578
02/25/2021580.4584.2568.6572
02/26/2021560.4570547.8550.2
03/01/2021560.6567.4556.8561.2
03/02/2021561572.2560.54565.8
03/03/2021569.4580.4566.8572.2
03/04/2021568572.4563.6565
03/05/2021558.6561.4552.6553.2
03/08/2021554559.6550.2554.6
03/09/2021554.8574.6553.8570.6
03/10/2021567.8570.6553.6555
03/11/2021554.8571.4554.8566.6
03/12/2021562.4562.4556.14562.2
03/15/2021563.4565.8559.6563
03/16/2021566.6577.6562.4576
03/17/2021572.2576.2563.6564.8
03/18/2021566576.4563.8574.4
03/19/2021569.6579.8566573.4
03/22/2021570.2582.4569.5581.2
03/23/2021577589574.8582
03/24/2021579.2584.4572.6573.2
03/25/2021572574.4562.8567.4
03/26/2021569575562565.4
03/29/2021565.6569.2550.8554.4
03/30/2021555562553556
03/31/2021554.8557.6553554.4
04/01/2021558.2562556.4560
04/06/2021567.2569560.2564.4
04/07/2021563.8569.6560.8569.6
04/08/2021571.6576.6569.2575
04/09/2021575.8576.2564.2569.4
04/12/2021569.4572.2564.4570.6
04/13/2021570.2592.2570.2590.4
04/14/2021594.4594.4577.6578.6
04/15/2021580.2583.6574.4583
04/16/2021583.6586576.2577.6
04/19/2021575.4584574.4579.4
04/20/2021579.2580.4569.6571.8
04/21/2021571.8574.8560.95561.2
04/22/2021561.4579.16561576.8
04/23/2021575.2576.4565.8574.6
04/26/2021573.8576.6568.8571.6
04/27/2021571.6581.4568.6568.6
04/28/2021569.4570.6563.4564
04/29/2021563.8570.8563569.8
04/30/2021568.6574.6566.6570.2
05/04/2021573577.4558.2558.2
05/05/2021564.52567.4559.4565.6
05/06/2021565.2566559.8561.2
05/07/2021562.4575.2561.4575
05/10/2021572.4574.6559559.4
05/11/2021552.2554541544.4
05/12/2021543.6547.8542.4543.6
05/13/2021543.4548.6538546.4
05/14/2021549.2556.2548.2551.8
05/17/2021552554.2547.4547.6
05/18/2021554554.2547551.8
05/19/2021549556.6547.8555
05/20/2021559.6571.6557.4569.2
05/21/2021570572.8561.2562.8
05/24/2021561570.6558.07567.8
05/25/2021569.2577568.2573.6
05/26/2021575.8580.8568.8569.4
05/27/2021569.6574.4564.6564.6
05/28/2021564.6565.4560561.6
06/01/2021555.2568.4555.2561.6
06/02/2021560.2562.8558.6559
06/03/2021560.2560.6554.8558
06/04/2021557.2558.8553.8557.8
06/07/2021554.2565.6553.8565.6
06/08/2021566.8580566.8575.8
06/09/2021574.8581572.8577.8
06/10/2021600624.6596.6615.6
06/11/2021616.8630.4616.8621
06/14/2021625.4631.2623.2630
06/15/2021634638.8626.4628
06/16/2021629.4637.2627.8631.8
06/17/2021626.2628.6622.8628.6
06/18/2021629635.4627.2631.4
06/21/2021630.2635.6626.01628
06/22/2021628.6632.6622.6632.4
06/23/2021632.8642.2632.4638.6
06/24/2021640651638.6647.6
06/25/2021646.6652645649
06/28/2021647.8652.4645646.4
06/29/2021646.6649.8638.8638.8
06/30/2021637.2643.8631633.4
07/01/2021637.4644.6634.4642.6
07/02/2021636.8644.6636.8642.8
07/05/2021643647641.2642.4
07/06/2021641.6650641650
07/07/2021652.4653.6648652
07/08/2021636.2647.6632.8635.4
07/09/2021636640.6633.2640.6
07/12/2021638.6652.2638.2648.4
07/13/2021642.2658642.2658
07/14/2021656.6659650657.4
07/15/2021657.6662.6653654.4
07/16/2021659.4662.4653.2660.8
07/19/2021648.8658.8648.8653.8
07/20/2021657.4659644.2649.2
07/21/2021653658650.8651.8
07/22/2021654.6660.4653660.4
07/23/2021664.2665.4656660.2
07/26/2021658.8660649.2652.2
07/27/2021651.6652.8645647
07/28/2021648651.4639.8649.6
07/29/2021651.8652.4638.2645.4
07/30/2021638.8655.6637652
08/02/2021654.6659.8646.8658.4
08/03/2021656.4659.6651.8652
08/04/2021647.2657.4647.2650.8
08/05/2021652.6655.2650.8653.6
08/06/2021653.8654.6643643.8
08/09/2021642.2643.4636.4639.8
08/10/2021641.4642637.4641.4
08/11/2021642.2645.6640643.6
08/12/2021640.4643635.4640.2
08/13/2021640.8642.6631.8637.2
08/16/2021631.6636.2631633
08/17/2021632636.8629.2635.8
08/18/2021638.4644.4637.6641.6
08/19/2021638.2640633.4640
08/20/2021642642631.6635
08/23/2021637.6643.8635.2638.2
08/24/2021639640630.6633.2
08/25/2021636.2636.94630.2632
08/26/2021626630.4624629.4
08/27/2021630630.8619.8626.2
08/31/2021650653.4627.2629
09/01/2021632642.8626642.8
09/02/2021641.8649.6636641.8
09/03/2021642.6642.6629.2634.2
09/06/2021637642.8635.6642.8
09/07/2021644.2644.2636.8640.6
09/08/2021637.2644634.2640
09/09/2021635.6638.8632.2636.6
09/10/2021630.4646.2630.4642
09/13/2021645647.82621.2622.4
09/14/2021621.8623.2611619
09/15/2021621623611.2611.4
09/16/2021613.6619.4610619.4
09/17/2021626.6626.6605.2605.2
09/20/2021602.6608.4601.6607.4
09/21/2021610.8618.2609.21616.2
09/22/2021619.4620.6607.8615.4
09/23/2021618.8624.8615.8618.8
09/24/2021617617608.2611.2
09/27/2021616617.44590.05592
09/28/2021592.4593.48581.82587.8
09/29/2021576.6596.6576.6589.6
09/30/2021591.8598.6585.8588.8
10/01/2021585589.2578.8583.8
10/04/2021583.6591576.2580
10/05/2021581.6590581.6581.6
10/06/2021578.4579563.2574.6
10/07/2021580.6587.2573.2587.2
10/08/2021587.6587.8574.92581.4
10/11/2021572581.4572579
10/12/2021573.4584571.4584
10/13/2021586.2593579.2590
10/14/2021595.2597583.68595.8
10/15/2021598600592.6598
10/18/2021597.6597.6593595.6
10/19/2021599.6601.2590.61595
10/20/2021595.2609593607.2
10/21/2021607.2616.6603612
10/22/2021614.4616601.8601.8
10/25/2021600606.8598.4600.6
10/26/2021602610.6600.8606.2
10/27/2021611611.2603.4606.4
10/28/2021606.2611603.6608.8
10/29/2021602.8607.6600.6605.6
11/01/2021609.2609.8601.6608
11/02/2021606.4609596.99599.2
11/03/2021598.4604.99591.93604
11/04/2021606.8610.2600.01609.8
11/05/2021609.8622.8608.2610.6
11/08/2021608.4612.2605.4609
11/09/2021609.4611.4605607.4
11/10/2021608620.2603.8620.2
11/11/2021651.2729.8651.2708
11/12/2021708.4724.2699.2718
11/15/2021713721.6706.2721.4
11/16/2021721.8723711.6711.6
11/17/2021701.6723.6701723.6
11/18/2021724.8724.8716.4719
11/19/2021719740.2714.4735
11/22/2021733742.8732.6735.6
11/23/2021730.6731.2718728
11/24/2021729.4739.4727.6734.8
11/25/2021735.4741.8728.8730.4
11/26/2021713.4734.6713.4729.8
11/29/2021732739.4725.8732.4
11/30/2021731.8738.2730732.6
12/01/2021732.8741.98730.4732
12/02/2021726729.6711.2711.6
12/03/2021714.4725.6711.6715.4
12/06/2021720.2726.8715.6723.6
12/07/2021731.2741.8730.8741.8
12/08/2021741.2751.4734.2734.2
12/09/2021740.2743.2731.2737.2
12/10/2021732.2740.8728.4733.8
12/13/2021731.8735.99727.8730.8
12/14/2021733.4735.2712.8712.8
12/15/2021717.4721.6714.2714.2
12/16/2021725.8731713713
12/17/2021711.8718.6708.8718.6
12/20/2021709.4720.2706.2720
12/21/2021727.8730.6706708
12/22/2021710.6723710.6723
12/23/2021723.6723.6714.2722.2
12/24/2021733733721.2724.4
12/29/2021729.4736.4728.4730.4
12/30/2021729.6738.8727735.2
12/31/2021724.6740.8724.6740