AUTO.L: Auto Trader Group plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 624.9052

CLOSE 625.6494

Low

LOW 517.4

High

HIGH 752.6

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	520.2	531	517.4	520.4
01/04/2023	523.2	533.6	521.6	525.4
01/05/2023	521.2	537.2	520	534.4
01/06/2023	534.8	539.8	527.4	539.8
01/09/2023	542.2	547.2	535.6	547.2
01/10/2023	543.8	550.8	539.6	549.8
01/11/2023	550.8	557.2	548.4	551.6
01/12/2023	553.2	557	547	552.6
01/13/2023	553	560.8	550.2	559.4
01/16/2023	559.8	565.4	558.4	565.4
01/17/2023	564.6	565.8	557	559.6
01/18/2023	558.6	572.8	558.6	566.8
01/19/2023	577	586.2	569.9	572.6
01/20/2023	575.6	585	571.4	583.6
01/23/2023	584.2	588.8	583.8	587.6
01/24/2023	590	596.6	588.04	593.6
01/25/2023	590.4	593.6	583.6	588.6
01/26/2023	593.6	600.8	591.6	591.6
01/27/2023	593.4	604.4	588.6	604.4
01/30/2023	607.8	621.4	602.6	621.2
01/31/2023	620.6	627.8	616.8	627
02/01/2023	624	631	615.4	615.4
02/02/2023	621	640.6	616.6	636.6
02/03/2023	634.2	638.2	624.2	638.2
02/06/2023	633.8	635.6	621.6	622.4
02/07/2023	620	628	615.6	615.8
02/08/2023	616.6	627.2	614.8	614.8
02/09/2023	617.6	624.8	615.6	620.2
02/10/2023	617.4	621.4	602	607.2
02/13/2023	610.2	610.58	602.8	607.6
02/14/2023	609.4	613.8	603.4	605
02/15/2023	608	615.6	606.6	614.2
02/16/2023	617.6	617.6	607.6	608.4
02/17/2023	602.4	604.6	597.4	600.2
02/20/2023	601.6	605.4	597	597
02/21/2023	594.2	601.4	589.2	595.4
02/22/2023	593.6	597	587	596.2
02/23/2023	596.6	604.98	596.2	601.6
02/24/2023	603	605	594.6	596.4
02/27/2023	600.4	604	596.4	597
02/28/2023	594.2	598.8	592	595.4
03/01/2023	593.8	600.2	591.6	591.6
03/02/2023	589	591.6	584.4	588.8
03/03/2023	589.6	592.4	583.4	588.8
03/06/2023	588	590.8	585	590.8
03/07/2023	590.2	600.02	589.4	593.6
03/08/2023	590	591	583	590.2
03/09/2023	588	593.4	583.6	589.4
03/10/2023	585.4	585.6	568.8	575.6
03/13/2023	577.6	579.4	565.6	569.8
03/14/2023	572.2	589.8	570.2	585.2
03/15/2023	586.4	586.4	572	577.6
03/16/2023	580.4	593	576.4	589.6
03/17/2023	593.2	597.4	583.4	587
03/20/2023	584	590.6	579.6	588.8
03/21/2023	592.6	598	590.4	597.4
03/22/2023	599.2	602.8	593	599.6
03/23/2023	599.2	607.8	597.4	607.6
03/24/2023	606	607.4	591.8	594
03/27/2023	599.6	601.2	593.8	593.8
03/28/2023	595	595.2	584.4	586
03/29/2023	587.4	595	585	593.6
03/30/2023	596.2	605.4	596.2	604.8
03/31/2023	605.6	617.4	602.6	616.2
04/03/2023	613	614.8	607.8	613
04/04/2023	620	627	617	619.6
04/05/2023	619.4	619.4	594.6	594.6
04/06/2023	592.4	599.8	590.76	598.8
04/11/2023	598.8	607.4	598.8	605.2
04/12/2023	605.6	610.6	602.6	602.6
04/13/2023	603.6	617.2	603.6	615
04/14/2023	618	624.6	616.8	620
04/17/2023	623.2	631.4	623.2	627.6
04/18/2023	628	630.4	622	624.8
04/19/2023	622.2	624.2	618	620.6
04/20/2023	621	622.8	614.4	622.8
04/21/2023	620.6	630.2	620.4	630.2
04/24/2023	629	637	628.4	634.2
04/25/2023	631.2	636.2	631	632.2
04/26/2023	631.8	634.4	623.4	631.2
04/27/2023	629.4	633.2	625	631
04/28/2023	628	636.2	628	635.6
05/02/2023	637.2	644	634.4	642.2
05/03/2023	640	646.8	637.4	640.6
05/04/2023	638.8	641.6	633.2	639.2
05/05/2023	640.2	643.8	637.4	643
05/09/2023	643.2	643.8	624.6	625.8
05/10/2023	626.2	628	621.2	627.8
05/11/2023	630	634.2	629.2	632.8
05/12/2023	635	635.6	628.4	631
05/15/2023	632	637.2	630.4	635
05/16/2023	634.2	634.8	627.6	629
05/17/2023	627	638	625.6	637.4
05/18/2023	641.6	641.8	637.2	641.8
05/19/2023	641.8	645.8	638.6	639
05/22/2023	645	645.8	634.2	637.8
05/23/2023	636.2	639	622.8	622.8
05/24/2023	619.2	619.2	607.4	615.2
05/25/2023	614	619.8	612.2	615
05/26/2023	615.6	631	611.2	626.4
05/30/2023	628.4	628.84	620	621.4
05/31/2023	618	634.2	617	630
06/01/2023	623	626.8	595.8	608.6
06/02/2023	616.8	619	609.4	617
06/05/2023	616.8	619.6	609.2	610.6
06/06/2023	610.4	617.2	610.2	617.2
06/07/2023	617.8	625	614.6	619
06/08/2023	610.6	612.44	606.2	610
06/09/2023	610.8	618	605.4	617.8
06/12/2023	622.4	637	620.6	637
06/13/2023	640.8	644.4	635.8	638
06/14/2023	637.4	646.2	635.92	640.8
06/15/2023	641.6	644	634.6	637.6
06/16/2023	636	646.6	636	642.8
06/19/2023	642	642	631	634.6
06/20/2023	631.2	634	624.6	625.4
06/21/2023	622	622.4	609.6	609.6
06/22/2023	603.6	604.6	580.2	589.2
06/23/2023	587.8	592.6	586.6	591.6
06/26/2023	593.4	596.4	586.8	594
06/27/2023	594.6	602.8	594.2	602.8
06/28/2023	603.6	613.4	602	608
06/29/2023	604.2	611	603.6	606.6
06/30/2023	603.2	612.4	603.2	610.4
07/03/2023	611	611.4	602.8	607.2
07/04/2023	605.8	607.8	601.4	606.8
07/05/2023	608.4	612	603.8	605.4
07/06/2023	604.8	605.6	593.2	596
07/07/2023	596.4	597.4	589	597.4
07/10/2023	593.8	599.4	593.4	597.2
07/11/2023	600	600.4	594.6	598.8
07/12/2023	599.8	618	595.6	616.2
07/13/2023	619	626.4	615.2	625.6
07/14/2023	624.6	637.4	624.6	634.6
07/17/2023	630.6	638.2	628.2	636.2
07/18/2023	636	640.6	634	639.4
07/19/2023	642.8	661.4	642.8	660.6
07/20/2023	656.8	663.6	654.8	656.2
07/21/2023	653.8	656	648.4	649.6
07/24/2023	646.8	655.2	645.2	650
07/25/2023	632.6	636.8	621.2	634.8
07/26/2023	633.8	641.2	630.8	641.2
07/27/2023	643.8	649.6	641.4	641.4
07/28/2023	638.2	643.2	628.2	642.8
07/31/2023	641.8	650.6	639.99	646
08/01/2023	645.8	651.4	643.2	651.4
08/02/2023	635.6	645.6	633	635.2
08/03/2023	632	637.2	625.4	632.2
08/04/2023	629.8	632	622.2	627.6
08/07/2023	623.8	630.4	616.8	621.6
08/08/2023	625.6	629.8	621.4	621.6
08/09/2023	628.6	632.4	622	624
08/10/2023	626.2	634.36	625	633
08/11/2023	629.4	633.4	622.6	622.6
08/14/2023	626.8	626.8	616.2	624
08/15/2023	626.2	633.4	610.8	616.6
08/16/2023	616	617	608.2	612.4
08/17/2023	600.2	610.2	600.2	602.2
08/18/2023	601.2	602	591	598
08/21/2023	597.2	597.2	586.2	590.6
08/22/2023	593	596.6	590.2	591
08/23/2023	592.2	600.4	591.4	598.8
08/24/2023	602.8	602.8	592.2	592.4
08/25/2023	587.8	594.6	584.8	587
08/29/2023	589	604.2	585.6	604.2
08/30/2023	603.8	608.8	601.2	606
08/31/2023	607.2	611.8	605.24	606.4
09/01/2023	611	611.8	605.2	607.4
09/04/2023	610.2	611.4	603.2	603.2
09/05/2023	598.6	601	596.4	596.4
09/06/2023	593.8	598.2	592.4	595.6
09/07/2023	593.4	606.6	589.4	599.4
09/08/2023	602.4	605.4	598.4	602.2
09/11/2023	601.8	608.4	599.4	603.6
09/12/2023	600.4	605.8	597.2	599
09/13/2023	598.2	599.8	594.4	599.2
09/14/2023	599.2	616.2	597.6	614.4
09/15/2023	621.4	625.6	619.04	619.4
09/18/2023	620	622.4	599	600.6
09/19/2023	598.6	609	598.6	603.6
09/20/2023	604.8	626.8	604.8	626.8
09/21/2023	621	644.6	619	619
09/22/2023	622.4	635.64	621	625
09/25/2023	619.8	622.8	611.8	620.2
09/26/2023	616.8	626.2	613.2	620.8
09/27/2023	621.6	627.6	618.4	620.4
09/28/2023	619.8	620.8	604.6	611.6
09/29/2023	610.6	625.8	608.4	617.6
10/02/2023	615	621.4	607.8	612.4
10/03/2023	607	622.4	607	613.8
10/04/2023	613.6	617.2	607.4	612.4
10/05/2023	614.6	628.2	613	622.2
10/06/2023	623	636.8	619.4	636.8
10/09/2023	624.2	635.2	622.4	627.4
10/10/2023	633.8	642.2	633.4	640.8
10/11/2023	637.4	646.4	636	645.4
10/12/2023	647	651	641	645
10/13/2023	645	646.8	634.8	636.8
10/16/2023	636	639.8	630	637.2
10/17/2023	635	642.8	632.6	640.2
10/18/2023	638.4	642	630.8	630.8
10/19/2023	629.6	629.6	611.4	611.4
10/20/2023	608.8	609.8	596.4	597.2
10/23/2023	600	607.6	594	604.4
10/24/2023	607.8	608.4	597.8	601.8
10/25/2023	602.2	613.8	598.6	608.4
10/26/2023	604.8	608.8	601.2	604
10/27/2023	604.8	608.2	599.4	601.6
10/30/2023	610	617.4	605	613.8
10/31/2023	618.6	624.4	613	621.2
11/01/2023	623.8	624.8	611.6	619
11/02/2023	621	639.6	620.6	625
11/03/2023	630.2	634	622.8	625.2
11/06/2023	627.2	627.4	611.4	618
11/07/2023	618.4	628.8	616.6	628.4
11/08/2023	627.6	638.6	626.2	635.4
11/09/2023	648.2	697.2	646	689.2
11/10/2023	683.2	694	675.2	682
11/13/2023	686.2	699.2	683	699.2
11/14/2023	702	710.6	692.2	705
11/15/2023	709.4	715.6	705	705.6
11/16/2023	703.6	710.6	700.8	701.4
11/17/2023	703.2	710	691.2	706.8
11/20/2023	708.2	713	705.6	707.2
11/21/2023	707.4	710	702.4	705
11/22/2023	709.6	714.8	700.4	711.8
11/23/2023	700.2	706	694.6	704.4
11/24/2023	703	703	696	700.6
11/27/2023	703.2	713	703.2	709.8
11/28/2023	714.4	714.4	702	711.2
11/29/2023	714	720.8	711.6	718.2
11/30/2023	720	725.09	716.2	724.8
12/01/2023	724	728.4	721.2	721.4
12/04/2023	719.4	727.8	715.6	721.4
12/05/2023	720	728.2	717.8	728.2
12/06/2023	732.2	738.8	728.4	737
12/07/2023	735	743	723.4	741.6
12/08/2023	741.4	746.2	738	738
12/11/2023	740.2	744	735.8	742.6
12/12/2023	746	750.6	741.8	745.4
12/13/2023	748.6	752.6	727.4	731.4
12/14/2023	741.6	747	728	730.6
12/15/2023	727.2	731.6	696.4	697.2
12/18/2023	696.2	704.2	691.4	701.4
12/19/2023	705	710.8	703.8	710.8
12/20/2023	715.8	718.4	709.8	717.6
12/21/2023	715.2	719	714.8	717.4
12/22/2023	716.2	725.6	715.44	722.2
12/27/2023	724.2	729.4	716.8	720.4
12/28/2023	724.6	725.8	715.8	718
12/29/2023	720	723	717	721.4

Menu

Create your free account now!

AUTO.L: Auto Trader Group plc Historical Data

2023 Historical Chart

Average

Low

High