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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 603.0112
CLOSE 602.3448

Low

LOW 479.8

High

HIGH 749
DATEOPENHIGHLOWCLOSE
01/04/2022746749733.2733.4
01/05/2022731.2735.6729.6735.6
01/06/2022722722.35706717
01/07/2022717718.2707.8714.4
01/10/2022715.4718.25690.4695.2
01/11/2022697.8709695.4707.4
01/12/2022712.8717.8709.8710.6
01/13/2022707.6714703706
01/14/2022699.2703.8685.8687.6
01/17/2022690.6699.2684.8692
01/18/2022690.8693.6672.8684.8
01/19/2022678695.4674.4688.6
01/20/2022695.8695.8682.4690
01/21/2022682.2690678.6683.6
01/24/2022680684.2654.95659.2
01/25/2022663.8664635.4635.4
01/26/2022639.8650635645.8
01/27/2022631.8650.2631.2648.6
01/28/2022643.8657641.2653.4
01/31/2022660.8670.6659667.6
02/01/2022667.8680.8667.8675.6
02/02/2022697.4707.4692692
02/03/2022684.8689.8661.2661.2
02/04/2022663670651.8654
02/07/2022658.2661.8652654
02/08/2022652.2652.6634.6645.6
02/09/2022650660.2650656.8
02/10/2022658.6659.6646647.8
02/11/2022640.2646634.55637
02/14/2022630641.6628.2638.2
02/15/2022637.4651.8637.4650
02/16/2022648650635.2640.6
02/17/2022641645.8627.8634
02/18/2022633.8638.4629.2633
02/21/2022635.4636.8623.6625.4
02/22/2022616.6638.2614632.8
02/23/2022634.6643.8632634
02/24/2022618.8634.6615.4631.4
02/25/2022643.6657.8639655.2
02/28/2022647667.8646.6663
03/01/2022665.6669.2656.2663.8
03/02/2022660.6680.6660.6666.2
03/03/2022660.2666.8643643
03/04/2022634.6647.4626.2626.2
03/07/2022612.2634.4602.4634.4
03/08/2022625.4635.2617626
03/09/2022638.2669.4632.8669.4
03/10/2022662.6669.6642.6647.8
03/11/2022647659.4643643.8
03/14/2022646.6647.2634.4643.6
03/15/2022638.8646.4632.2645.2
03/16/2022655669.2651.8667.6
03/17/2022676.6681.6670.6677.4
03/18/2022681.8684.4668.2684.4
03/21/2022678.4684674.4676.4
03/22/2022677.2682642.8646.8
03/23/2022647.4650.8631.6642.8
03/24/2022643.8656641.4653.6
03/25/2022661.4662.76644.4644.8
03/28/2022646647.4634643.2
03/29/2022654.6665.4647.2656.8
03/30/2022655.8655.8635.6641.8
03/31/2022646.6649.4632.6632.8
04/01/2022636645.6633.2638.2
04/04/2022640653634.2650
04/05/2022650.8663.6647660.6
04/06/2022659.8662.2649.4650.8
04/07/2022653654.4645.4649.4
04/08/2022658658638.4644.2
04/11/2022640.8642630.4634.2
04/12/2022630647.2628.8638.2
04/13/2022642.2644.6636.21642.2
04/14/2022641.6650.22641644.8
04/19/2022642.4645.6635.2642
04/20/2022638.2646.6635.8640
04/21/2022639.8646.2632636.6
04/22/2022629.8638.8627.8633.8
04/25/2022628.8634.8613.2632.4
04/26/2022637.6638.6618.4618.8
04/27/2022620.2624.2611618.4
04/28/2022623633622633
04/29/2022633.8638.8631.4634.8
05/03/2022632638627.6634.6
05/04/2022629.8634.2624.8626.4
05/05/2022638638.8615.8615.8
05/06/2022612.4615.6577.4579.4
05/09/2022575.8578.8556.6560.4
05/10/2022566.8568.8550.6550.6
05/11/2022553.8561548557.2
05/12/2022545.8553.2537552.6
05/13/2022555.8559.8538.4559.8
05/16/2022558.6561.4553556.4
05/17/2022556.6571.6553564
05/18/2022567.2574.41556.6556.6
05/19/2022549.4556.6531.2536.6
05/20/2022540550.6537.2550.6
05/23/2022558.6563.6555556.6
05/24/2022552.8560.8550553.4
05/25/2022558.6570.4553.8566
05/26/2022573.4586571581
05/27/2022590.8591.6570.6576.8
05/30/2022581.2596.4580.6590.8
05/31/2022589.6592.25584.2589.6
06/01/2022593.4600582.09586.8
06/06/2022591592.4581589.6
06/07/2022587.6589572.6576.6
06/08/2022577.8580.6567.6570.8
06/09/2022565.4566.6557.73558.4
06/10/2022553.6555.8547552.6
06/13/2022543.2546.8530.8533
06/14/2022539539513.14513.4
06/15/2022518.4523.4512.6522
06/16/2022518.6518.6499.5499.5
06/17/2022501517.2499.4517
06/20/2022519.8526.2515.6526.2
06/21/2022526.2531.8525529.4
06/22/2022522.6538516.6536.6
06/23/2022532533.8522.8531.2
06/24/2022533.8552.4533.8550
06/27/2022555556543.8551.6
06/28/2022552.8561.4549.8552.4
06/29/2022545.2556.4540.6551
06/30/2022542.6557.4540.8555
07/01/2022547.8552.6536.4542.2
07/04/2022553.6560550559.6
07/05/2022560.2566.4557.6563.2
07/06/2022572.6590.6571587.2
07/07/2022590.8592.6583.2584.2
07/08/2022585.6594.2581.8592
07/11/2022582.4591.8580590.2
07/12/2022584.4587.2580.8586
07/13/2022585585.6563570.8
07/14/2022571.6574.2560.2567.4
07/15/2022564.4578.2562.2578.2
07/18/2022581.2592.6578.2588
07/19/2022584592578.4589.8
07/20/2022595.6601592.2600.4
07/21/2022603.4618600.8615.2
07/22/2022614.8620.8609.8612.4
07/25/2022609.4611.4602.8603.6
07/26/2022606.8608.8593.6598.2
07/27/2022600612.4590.4612.4
07/28/2022616.2624.4612622.4
07/29/2022622.8632.6622.6629.6
08/01/2022634647630.4646.2
08/02/2022644.4645.81624.2630.4
08/03/2022630.8651.4629.8649.4
08/04/2022650.4668650.4664.2
08/05/2022667.4672653.2653.4
08/08/2022655.6666.2655.6661.8
08/09/2022663.8666.6644.2644.2
08/10/2022642.2663.2636663.2
08/11/2022663.6672.95658.6664.4
08/12/2022662662656.4658.8
08/15/2022653.8669.2652.52664.8
08/16/2022667.6667.6652.8658
08/17/2022662.6663.6656.6658.4
08/18/2022658.6667.4654.2667.4
08/19/2022664.2681662.4675
08/22/2022673.2677662.2672
08/23/2022669.2676651.4660.8
08/24/2022658.8666.4653.8666.2
08/25/2022663.4665655663.2
08/26/2022664.2664.4650650.6
08/30/2022642.4661639.72648.4
08/31/2022655.2657.8644651.8
09/01/2022644652.6628.8631
09/02/2022636.4647.4633.8647.4
09/05/2022638.8641.2626.8632.4
09/06/2022632.4654.4632.4639
09/07/2022637.2644.2628.4644.2
09/08/2022645.6645.6627640.4
09/09/2022651.4660.6648.2658.4
09/12/2022664.8669657.4669
09/13/2022668668.96643643
09/14/2022641.6641.6615622.8
09/15/2022623.8631.4618.8620.8
09/16/2022620.8621.4606.6614.2
09/20/2022610.2613.6598.2602.6
09/21/2022598613.4597613.4
09/22/2022602.4612.6599599
09/23/2022598.2600.4573.2575.4
09/26/2022576.6581.8569.2576.6
09/27/2022578.6585549.4549.8
09/28/2022543.4546518.8541
09/29/2022535538.28490.2495.1
09/30/2022495.5516.6488.7515
10/03/2022507526.8503523.2
10/04/2022528.8538.6521.2535.8
10/05/2022534544.4529544.4
10/06/2022548.8549.6534.6537.2
10/07/2022535535520.6523.6
10/10/2022520537518.4530.8
10/11/2022527.8533.4521.6524.6
10/12/2022518.2525.2508.4516.4
10/13/2022510.6530506.6522.6
10/14/2022526.8538.4523.6523.6
10/17/2022523539514.8530.8
10/18/2022533.8538.4526.4532.8
10/19/2022534.2534.2507.6517.8
10/20/2022514.4519503.6518.2
10/21/2022510.4513.4479.8486.2
10/24/2022493.1510.6493.1502
10/25/2022503.8515.6496.5512.8
10/26/2022508.4524.4506.2524.4
10/27/2022518.2532.4515527.6
10/28/2022518.8524.4513.2520.4
10/31/2022525.2528.4519521.6
11/01/2022535.4544.8531.6534.4
11/02/2022529.2540.2527.8529.2
11/03/2022519.6528.2514.8528.2
11/04/2022530.8545528.4540.6
11/07/2022537.6543.18534.6535.6
11/08/2022535.2548.4530.8547.2
11/09/2022545.2557.2543.4554
11/10/2022555.6577.8521.6571
11/11/2022570.8576.8563.2574.6
11/14/2022573.4579.2570.4573.4
11/15/2022576579566.8574
11/16/2022572576.2550.4555.8
11/17/2022556.8564.6552.6559
11/18/2022559.4570554.4566.8
11/21/2022564573.2560.2570.2
11/22/2022566.2572.8563570.6
11/23/2022572.6585.2566.6580.8
11/24/2022581.4592.8578.4587
11/25/2022583.8584.8576.4577.4
11/28/2022575.6579570.6571.4
11/29/2022574.4575.4564.8564.8
11/30/2022570570.8563.2565.8
12/01/2022574.6586.6574.6576.8
12/02/2022575.8583568.2575.2
12/05/2022575.8582.8574580
12/06/2022578580.6566568.2
12/07/2022567.2569.8559.8559.8
12/08/2022559.8562.4551.2557
12/09/2022559.2565557562.2
12/12/2022558.4564.6556557
12/13/2022558.8578.6551.8569.4
12/14/2022566566556.8563.8
12/15/2022559562.6550.8550.8
12/16/2022551.2551.2532534.4
12/19/2022536.2536.6521.8521.8
12/20/2022516521510.8520
12/21/2022521.8525.8516.8524.8
12/22/2022525.8529518.8521.8
12/23/2022525.6525.6518.2518.2
12/28/2022516522.8511521
12/29/2022523527.4517.2527.4
12/30/2022523.6525.2515.6515.6