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
16:07:49
478 £
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 775.4798
CLOSE 774.6387

Low

LOW 583.2

High

HIGH 920
DATEOPENHIGHLOWCLOSE
01/02/2025790796.8786.4794.8
01/03/2025794797.4791.8793.4
01/06/2025789796.2783787.4
01/07/2025784800.8782.6796.2
01/08/2025797798.4784788
01/09/2025784.8787.2776.8781.2
01/10/2025778.2781.2768.8774.2
01/13/2025772772764.2764.2
01/14/2025769778767.8769
01/15/2025771786.2770.8780.8
01/16/2025784.8797.2782.8796
01/17/2025797.6799.6793.4793.6
01/20/2025794.6795.8784.4784.4
01/21/2025786797.2786791
01/22/2025789.2791.2755776.2
01/23/2025789.8794777.4779
01/24/2025778.6780757770
01/27/2025770774763.6774
01/28/2025775.6785.8774.2781.6
01/29/2025784.4792.6779.6783
01/30/2025783.2796.2782.6795
01/31/2025793.8795.01784.6790.4
02/03/2025780790.6773.6787.4
02/04/2025785.8790.8782788.6
02/05/2025787803.49787797.2
02/06/2025801803.2783783.8
02/07/2025780.2781.8768.6775.8
02/10/2025777.2784776781
02/11/2025779785.6776.6777.6
02/12/2025778789.6774774.4
02/13/2025779.6787.2776.2787.2
02/14/2025790790.4780781.4
02/17/2025779786.7778785.4
02/18/2025787.8789.2778.8779.4
02/19/2025778780.6766.6769.4
02/20/2025770.2772.8762.6765.8
02/21/2025766.4777.4765.04772.4
02/24/2025772784771.2782.6
02/25/2025781789.8779.6785.6
02/26/2025788796.2786.4788.8
02/27/2025783783.8768.6776.2
02/28/2025767.2779.2767775.6
03/03/2025774.4788.6772.6788.6
03/04/2025785788.8777.6780.4
03/05/2025779.2792769772
03/06/2025777777766.6775.4
03/07/2025773.2782.4769.4782.4
03/10/2025789791.4775.4777.6
03/11/2025776.2781.8754.8757
03/12/2025754.2763.4751.8758.4
03/13/2025756.6761.2751752
03/14/2025751763751763
03/17/2025763765760762.4
03/18/2025764766.4751.4753.2
03/19/2025753759.2740.4753.2
03/20/2025755.8756.2743.2754.2
03/21/2025749751.2737.6739.8
03/24/2025741.4752.4738.74746
03/25/2025748.2760.4746.4756.4
03/26/2025749753.6743.6743.6
03/27/2025740.4743.6731.4742
03/28/2025739.4748738.8744
03/31/2025740747.4738.6744.2
04/01/2025750.2758.4749757.2
04/02/2025754.6756.8743.6753.4
04/03/2025750.8770.2746.8769.4
04/04/2025769.4777.4743.2745.2
04/07/2025727.2743.8706707
04/08/2025711.8735.8708.6730
04/09/2025715734714.8726
04/10/2025754.6761.2744752.4
04/11/2025757.6762.4746.8758
04/14/2025764.6775.8763.2772.8
04/15/2025772793.2772793.2
04/16/2025793795.4785.4790.8
04/17/2025790800.8788.2798.4
04/22/2025797.8808797802.2
04/23/2025809.8811802.6806.2
04/24/2025803818803815
04/25/2025818.4819807.2813.6
04/28/2025814.2819.63810.6810.6
04/29/2025816.4822.6811.8822.6
04/30/2025825.4839.2825.2839.2
05/01/2025837.8850.2837.2849.8
05/02/2025855.4867.8850.2862.6
05/06/2025865.2868.2857.8861.6
05/07/2025863.2869.4855.6865
05/08/2025868.6876.8864.4864.6
05/09/2025864.8867.8856.8860.2
05/12/2025863.4865.6834.19850.4
05/13/2025850.6856846.6851.8
05/14/2025851.2867.8851.2864.6
05/15/2025867.8875.8864.6872.6
05/16/2025873.2882.2869878.6
05/19/2025875.8881.4867881.4
05/20/2025881.6893.4879.2891.4
05/21/2025887892.2884.42891.4
05/22/2025889.4900.8884.8897.6
05/23/2025896.6912.6896908.4
05/27/2025911.4920901.4901.4
05/28/2025902.2906895900
05/29/2025817833.6769.4798.6
05/30/2025797.4806.87783.2794
06/02/2025787.6795.4776.2795.4
06/03/2025802813.6796.6800.2
06/04/2025792804.2781.8796
06/05/2025798801785.2789.8
06/06/2025788.6792.4783.2790
06/09/2025791.4793786792.4
06/10/2025792.8808.6792.6808
06/11/2025807.8811.4805811
06/12/2025808.6822806.8818.6
06/13/2025805.6817.8803.4815.8
06/16/2025814.2817800.2812.2
06/17/2025809812.8802802
06/18/2025804.4809.4802808.4
06/19/2025807.4812.8804.2807.4
06/20/2025813818.2806.6807
06/23/2025801.8812.2800.44812.2
06/24/2025823.6823.6807.6807.6
06/25/2025809.8813.4806807.4
06/26/2025806.6814.2805.6811
06/27/2025813821.2807.2821.2
06/30/2025823.2836.2821824.4
07/01/2025820823.8810821.4
07/02/2025820.6821.2800.8810.8
07/03/2025810.8819.8810819.6
07/04/2025819.6819.6806.4810.4
07/07/2025809821.4808.93819.4
07/08/2025817.2820.6811.4813.2
07/09/2025812.8814.8803.2812.2
07/10/2025816.6822.6813.6820.2
07/11/2025819.6826.4817.6824.6
07/14/2025822.2830819830
07/15/2025832836.4825.65829.8
07/16/2025826.6829.4820822.8
07/17/2025828829.6820.4827.2
07/18/2025830.8833.4826.6828
07/21/2025830.6830.8819.6827.4
07/22/2025826.4829.6825828
07/23/2025836836823.4824.2
07/24/2025826.6840.6824.8837
07/25/2025837.4837.8828.8835.8
07/28/2025842.8842.8828.6832.6
07/29/2025833.8834.6825825
07/30/2025825.2827.2820.2826.6
07/31/2025836.6838.8829.2837.4
08/01/2025832834.6823.24827
08/04/2025827.4837.6826.8833.4
08/05/2025833.4837.5823.6829
08/06/2025834.8834.8828.4832.4
08/07/2025832.2844.4832.2836.8
08/08/2025836838.4819819
08/11/2025821.4823.6816.6816.8
08/12/2025820821.6806.6812.8
08/13/2025815.6818.6808.4811.8
08/14/2025815.6819810.6812.6
08/15/2025817818.4804804
08/18/2025808.8813.4805.8811.8
08/19/2025814.2819.6811.6818.4
08/20/2025817.6830.23811.8826.8
08/21/2025829.8831.2821.8823.4
08/22/2025820826815824.2
08/26/2025821.6825.8816.2821.6
08/27/2025821.8824.4814.2817.6
08/28/2025812.2812.2797.2804.8
08/29/2025804.8806.2794.8803.2
09/01/2025803.8805.04798.8800
09/02/2025796.6798.9770.8770.8
09/03/2025774.4777.6768776
09/04/2025779.2795.8776.8794.6
09/05/2025800805.2794.71803.8
09/08/2025803.6809.03802.4804.6
09/09/2025807.2814.8801.2813.4
09/10/2025814.4821.18786.4788.2
09/11/2025789791.8779783.4
09/12/2025787.4789.4783.2788
09/15/2025794.4794.4779.4788.2
09/16/2025790.4797.8776.8779
09/17/2025783.4784.4775775
09/18/2025773.4788773.4783
09/19/2025784.2784.6768770.2
09/22/2025765.8777.2765.8772.8
09/23/2025772.6779.66768.8768.8
09/24/2025763.4773.2763.4766.2
09/25/2025753.4769.2753.4761
09/26/2025769.2769.2761766.2
09/29/2025772777.2765.8777
09/30/2025777.4790.4775.6788.2
10/01/2025783.2783.4772.41774
10/02/2025775.8778766.2776.4
10/03/2025777787.6773.6781.8
10/06/2025781.8791779.4781.8
10/07/2025780.8788.6779.2787.8
10/08/2025787.6790.8778779
10/09/2025779.6780.4771.94776
10/10/2025780780767767.6
10/13/2025769.4769.4758765.6
10/14/2025764.4771.26761.8769.2
10/15/2025768.6775.6762.8775
10/16/2025776.4778.4770776.2
10/17/2025770.2778766.6774
10/20/2025776783.9774.6782
10/21/2025783.4797.6782.4797
10/22/2025800.2811.4797.2810
10/23/2025808.6817.4805.8816
10/24/2025819819.6812814.2
10/27/2025816.4818.2810810
10/28/2025807.6812.8803.6809.4
10/29/2025811.2811.4792793.6
10/30/2025792.2810.6792.2808.8
10/31/2025802.4804776.2780.4
11/03/2025779.6784.8774.8778.8
11/04/2025777780.2765.6769.6
11/05/2025766774.4762.54774
11/06/2025828.8828.8766.4798.6
11/07/2025796798.2738.8751.2
11/10/2025750.4762.8746.6751
11/11/2025752.8755.2729729.4
11/12/2025715719.6702.6702.6
11/13/2025703.2708.6691692
11/14/2025680691676691
11/17/2025692.4694.8676.6676.6
11/18/2025677680672.6672.6
11/19/2025670.2676659660.8
11/20/2025665.8668.2657.6657.6
11/21/2025655.2663649659.4
11/24/2025662.6662.6653653
11/25/2025647.4647.4633.4645.4
11/26/2025647649.8642.4642.4
11/27/2025640.2643.8637.8642.8
11/28/2025643646.4637639
12/01/2025637.6640.8631.64634.4
12/02/2025632.4652.3620.2620.8
12/03/2025622.8624.6615.4622.2
12/04/2025621622.6606.8608.4
12/05/2025611.8613.8607608
12/08/2025608.4609596.4596.4
12/09/2025595600.2593.6596.2
12/10/2025593.2599.4592.47599.2
12/11/2025600.2600.92593.2594.8
12/12/2025594.6603.2594602
12/15/2025603.4623.4603.4621
12/16/2025619.6622.92608609.4
12/17/2025611.6613.8609.2613.2
12/18/2025616616605.6610
12/19/2025606.4609.18594.2601
12/22/2025599.8601.4593596
12/23/2025595.8595.8590.6590.6
12/24/2025590590585.2586.6
12/29/2025585.4593.8583.2584.8
12/30/2025586588584587.2
12/31/2025589.6589.6583.21586.4