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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 786.1486
CLOSE 786.2261

Low

LOW 666

High

HIGH 899
DATEOPENHIGHLOWCLOSE
01/02/2024720.2723.6700703
01/03/2024699.4705696.6697.2
01/04/2024693.2700688.2695.4
01/05/2024691.2693.4685.8691.8
01/08/2024687.2706687.2705
01/09/2024706.2711700.8709.2
01/10/2024711.8716703.4710
01/11/2024714716.6698698
01/12/2024701.4709.8697.4704.6
01/15/2024708.4709.2703707.6
01/16/2024702.6708.8697.2705.6
01/17/2024699.4703.4695.8702.6
01/18/2024705.8710.4702.4710.2
01/19/2024717.4719.2711.8712.8
01/22/2024720734.6715.2733.6
01/23/2024735735.21725.2726.2
01/24/2024725735.6725730.4
01/25/2024725.6732.8719.4730
01/26/2024731.2743728.4741.8
01/29/2024738.4741.2720.6720.6
01/30/2024724.6740.4724.2738
01/31/2024735.4739728.8728.8
02/01/2024726.2733.4725.2731.2
02/02/2024737.2740.8727.8732
02/05/2024735.4738.8728.4728.4
02/06/2024731.6735724.8730.8
02/07/2024727730.2724.2726.8
02/08/2024726.2728.8718720.4
02/09/2024717.6722.4707.8712.8
02/12/2024715726714.91725.6
02/13/2024721.8730.6702.8704.4
02/14/2024709.8718708.6712.8
02/15/2024719719710.8712.2
02/16/2024715723.8713.4721.6
02/19/2024719.4729715.4726.4
02/20/2024726.8735.8719722.8
02/21/2024721726.8721726.8
02/22/2024734735.4726.4726.4
02/23/2024726.2734.6718.6734.6
02/26/2024732.6742.8732.6736.4
02/27/2024735.2743.4733.2738
02/28/2024738.2743.6731.8742.8
02/29/2024741.8748.2739.6740.4
03/01/2024746.4748.2733.6747.4
03/04/2024742.8742.8734736.8
03/05/2024732.6742.8729.4732
03/06/2024733738.6730.8731
03/07/2024729.4741723.76733.8
03/08/2024736.8741730.2741
03/11/2024734.8748732.8748
03/12/2024755.2757748.4755.2
03/13/2024755.6756.4746.2748.6
03/14/2024749754.6744.6753
03/15/2024750.2758.4750755
03/18/2024754.4759.2752.8755
03/19/2024753.2755.8746.2747.4
03/20/2024747.2751.6742742
03/21/2024751763.6746.6763.2
03/22/2024763.4768.4760.4762.4
03/25/2024762762740742.2
03/26/2024739.6743.4701.2705.6
03/27/2024700705.2695.6700
03/28/2024702.6705694.4700.2
04/02/2024701.8714.3689.92692.4
04/03/2024691.8702.8691.8701.2
04/04/2024702.2708.2695.6700.8
04/05/2024690.8697.4687.6697.4
04/08/2024696.8696.8688.8693.2
04/09/2024689692684689.6
04/10/2024693.4696.2679.2689.4
04/11/2024689.2692.6684.4691.8
04/12/2024702704.2685.4687.4
04/15/2024688.8701.4684.6693.2
04/16/2024677.8679.2666676.2
04/17/2024671679670.2675
04/18/2024677678.8672.4676.6
04/19/2024673.4676.8667668.6
04/22/2024674.8685674.25679.8
04/23/2024684.8695.2684.6695
04/24/2024695.8698.2691.6693.2
04/25/2024690.2692.8683.8688.6
04/26/2024693.4698.2689.8695.4
04/29/2024697.4702692696.6
04/30/2024696.6705.6696.6698.4
05/02/2024701.4715.6701.4715.6
05/03/2024719.4731.4718.2723
05/07/2024731737.8730.6735.8
05/08/2024735.8748.8733.8743.4
05/09/2024742751.4742748.2
05/10/2024749.2750.8737.8748.2
05/13/2024748.2753744.4745.4
05/14/2024744757.57740.2755.8
05/15/2024757.4764751.8755.8
05/16/2024756760.2752.4755
05/17/2024734.2738.6715730
05/20/2024729.4732.4725727.6
05/21/2024724.6728.6720726.6
05/22/2024726744.4720.8741.4
05/23/2024741.6753.8739.4749.6
05/24/2024741.6748.23736.4747.8
05/28/2024749.6753.8732.2732.2
05/29/2024729.6735.2725.6730.6
05/30/2024741849741825
05/31/2024829.4832.8802.8816.2
06/03/2024830833.8816.32827.4
06/04/2024826.8834.4820.8825.8
06/05/2024829.2830.4811.6822.2
06/06/2024827.4835820.4829.6
06/07/2024829.2831.8819819
06/10/2024821.6823.6814.8823.6
06/11/2024829.6834.2814.2814.2
06/12/2024816.6827.2806827.2
06/13/2024827.4833817.6825.4
06/14/2024825.4827.6814.2819
06/17/2024822.4823.4811811
06/18/2024814.6820.8812.4814.8
06/19/2024812.4817.2810.2813.6
06/20/2024811824.2810.2820
06/21/2024818.8822.2811.4812
06/24/2024814816.2804.6804.6
06/25/2024799.8809.6794.8796.6
06/26/2024801802.8791.8802.8
06/27/2024807.8814.6807.6811.6
06/28/2024812813799.6801.2
07/01/2024803.4809.4796.8796.8
07/02/2024796.2804794.4802.8
07/03/2024811.4814.4801.6802.4
07/04/2024803808.2797.8800.4
07/05/2024804816.8795.4810.8
07/08/2024808816.4802.6805.6
07/09/2024806809.4801.4807.4
07/10/2024811.4814.4806811.8
07/11/2024814.8817809.4814.2
07/12/2024816.6826.6813.6822.2
07/15/2024818.2827.6817825.6
07/16/2024821.2825.2818822.6
07/17/2024820821.4812.6814.2
07/18/2024815.6821.8800.2801.6
07/19/2024800.4805.8796.8802.2
07/22/2024804.6810.6797803.2
07/23/2024800.6806.4795.4803.6
07/24/2024800806.6794.18806.6
07/25/2024798.4804.6793.4794
07/26/2024789.6798.6787.4794.2
07/29/2024799807794.6800.4
07/30/2024799814.2798811.2
07/31/2024815.4820.4813.8815.6
08/01/2024816.8821810.6810.8
08/02/2024800.6804784.6791.6
08/05/2024776789.6765.6789.6
08/06/2024793.4793.4779.6788.2
08/07/2024794.8796.8785.4789.4
08/08/2024785.4794.4774.55794.4
08/09/2024792795.8789.8791.4
08/12/2024796.2798.4790.8797.8
08/13/2024799.4801.6790.2798.2
08/14/2024804810.6801.6810.6
08/15/2024809816.2804813
08/16/2024815.4832.4814.8825.8
08/19/2024823.6833.2823828.8
08/20/2024829.6834.8821.2821.2
08/21/2024824831.4822.4831.4
08/22/2024830.4840830.4840
08/23/2024840845.4836.8844
08/27/2024842.8849.4841843.2
08/28/2024846.4850.8842.2845.6
08/29/2024842.2850.4839.2849
08/30/2024849.6854.8845.4851
09/02/2024852.6879.2852.6877
09/03/2024878880.2865869
09/04/2024858.2864.4856.2862.8
09/05/2024859.2868.8859.2866
09/06/2024866867.6855.4857.2
09/09/2024864865.2858.8859.8
09/10/2024855.8866855.8859.8
09/11/2024860.4863.8851.4855.2
09/12/2024863.4866.8860.4861.6
09/13/2024862.4872860.2872
09/16/2024873.6888.58871.4877.6
09/17/2024882.6887.2879883.8
09/18/2024883886.8869.6869.6
09/19/2024876.6886.2869.2885
09/20/2024880.4885.2874874.8
09/23/2024875.8887.8872.4885.2
09/24/2024890.6895.2876884
09/25/2024880888.2875.8888.2
09/26/2024897899877877
09/27/2024877880.6869873.6
09/30/2024871.2877.4860.6867.8
10/01/2024871.2876.4863.4867.6
10/02/2024868.4870.8856.4859.4
10/03/2024863.2865.2847.2847.6
10/04/2024848854.1843.2846.4
10/07/2024852.2853842.68852.8
10/08/2024850.6860846.8856.8
10/09/2024860861.8856.2860
10/10/2024862.6866858.4860.4
10/11/2024862869.6859869.6
10/14/2024869.2877865.6877
10/15/2024881894877.4877.8
10/16/2024882882.8873.8882.8
10/17/2024882.8893.2879.8890.6
10/18/2024887.4891.2880.6885.4
10/21/2024883.6890.4878.2878.2
10/22/2024874.2877.4869.4876.4
10/23/2024874.6874.8868.4871.8
10/24/2024873.2881.6871.8871.8
10/25/2024881.2889.6879.4880.4
10/28/2024881.2892.8875.8892.8
10/29/2024896.2896.2871.8874.6
10/30/2024871.6877.2858.2865.8
10/31/2024860.6862.2838.8839.2
11/01/2024842846.8831.2844.2
11/04/2024843.8845.8839844.6
11/05/2024843.6850.8840.4840.4
11/06/2024849.2853843.4843.4
11/07/2024795.8814.8768783
11/08/2024786.8792.6773.4777.6
11/11/2024779.6794779.4789.4
11/12/2024783.6795.4781.4793
11/13/2024794795.4773.8787.6
11/14/2024788.6796785.4795
11/15/2024790.6805.6787.4795
11/18/2024793.2807.8792.4801.4
11/19/2024801.8807.8794.6802.2
11/20/2024804.4806.2795.2801.8
11/21/2024805811803.2809.2
11/22/2024815.4830.8813830
11/25/2024833.2843.4824.6832.8
11/26/2024832840.2828.4831.6
11/27/2024833836.2827.2836
11/28/2024840.8845.6837.6845.6
11/29/2024846.2846.2837839
12/02/2024839.8843.4825.2833.4
12/03/2024833.2841.2833.2839.2
12/04/2024840.6844834.8844
12/05/2024847.6849.6832.6838.4
12/06/2024837.2847836.2845
12/09/2024848.6848.6826.6826.8
12/10/2024824.4827.4822824.4
12/11/2024824.6829.4823824
12/12/2024823.6826.4813.6818.6
12/13/2024824.4828.6812.6817.4
12/16/2024816817.8809.8815
12/17/2024813817.6805.6807.2
12/18/2024808.2808.2800801.8
12/19/2024792.6797.6788.4792.6
12/20/2024790.6791.6778786.8
12/23/2024781.4786.8776.4784.2
12/24/2024787793.8783.74793.8
12/27/2024790.4793784791.4
12/30/2024790.6790.68783.8788.4
12/31/2024790793783.8793