Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Auto Trader Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 532.00 533.40 523.00 523.80 2,820,506
Aug 21, 2019 526.80 536.20 526.60 533.40 2,705,687
Aug 20, 2019 525.60 531.60 523.40 525.00 3,271,963
Aug 19, 2019 525.80 529.80 523.00 524.40 1,800,638
Aug 16, 2019 524.40 526.60 515.40 525.20 2,397,645
Aug 15, 2019 521.40 525.60 513.80 517.00 7,117,941
Aug 14, 2019 520.20 535.60 508.20 520.60 5,834,431
Aug 13, 2019 534.60 535.60 516.20 538.00 769,281
Aug 12, 2019 530.00 0.00 529.80 538.00 4,787,154
Aug 9, 2019 530.00 539.40 529.60 535.20 4,851,786
Aug 8, 2019 521.00 530.40 519.40 530.00 2,922,578
Aug 7, 2019 511.20 520.20 509.60 520.20 3,368,649
Aug 6, 2019 512.60 516.60 507.80 510.40 3,591,519
Aug 5, 2019 533.80 0.00 510.80 513.40 3,418,445
Aug 2, 2019 533.80 533.80 521.20 526.20 4,224,948
Aug 1, 2019 544.40 544.40 533.80 538.00 2,739,137
Jul 31, 2019 537.20 544.80 532.00 541.80 10,597,517
Jul 30, 2019 541.80 545.60 536.80 538.20 2,445,791
Jul 29, 2019 533.40 545.80 532.60 539.40 3,495,013
Jul 26, 2019 531.60 536.20 524.80 535.00 3,787,797
Jul 25, 2019 537.80 539.60 526.20 529.40 6,069,940
Jul 24, 2019 531.20 541.00 529.80 535.60 4,270,714
Jul 23, 2019 545.40 546.40 527.20 531.40 7,265,452
Jul 22, 2019 543.40 553.00 542.20 544.00 4,387,577
Jul 19, 2019 551.80 556.60 544.60 544.60 3,122,208
Jul 18, 2019 548.20 554.20 546.00 549.80 2,915,551
Jul 17, 2019 549.20 555.20 544.60 552.00 5,533,132
Jul 16, 2019 559.80 562.20 548.80 550.00 3,070,009
Jul 15, 2019 552.60 561.40 550.60 560.20 2,710,315
Jul 12, 2019 0.00 0.00 0.00 551.60 4,858,150
Jul 11, 2019 565.00 566.60 557.20 557.20 4,180,806
Jul 10, 2019 560.40 566.20 556.20 561.40 3,489,698
Jul 9, 2019 555.20 560.00 550.80 558.40 4,414,659
Jul 8, 2019 552.80 558.00 549.60 552.80 5,679,999
Jul 5, 2019 552.80 556.40 550.00 552.80 3,953,357
Jul 4, 2019 554.00 557.80 544.00 552.20 2,452,453
Jul 3, 2019 542.60 554.00 539.80 554.00 5,877,098
Jul 2, 2019 547.80 548.40 539.00 539.00 5,749,670
Jul 1, 2019 554.60 555.80 547.00 552.60 5,145,386
Jun 28, 2019 549.00 551.20 544.00 547.80 9,569,052
Jun 27, 2019 564.00 565.54 548.00 548.00 6,993,432
Jun 26, 2019 559.80 568.40 559.80 566.00 8,171,987
Jun 25, 2019 559.00 563.00 558.00 563.00 7,724,720
Jun 24, 2019 562.00 569.40 560.80 560.80 4,108,145
Jun 21, 2019 569.00 570.00 560.60 562.20 8,547,697
Jun 20, 2019 573.60 576.20 565.80 565.80 5,192,185
Jun 19, 2019 570.80 574.00 557.20 571.20 5,839,514
Jun 18, 2019 563.60 576.20 561.00 572.00 5,160,593
Jun 17, 2019 561.40 564.80 557.40 564.80 5,841,126
Jun 14, 2019 579.80 579.80 557.20 561.40 12,649,699
Showing 1 to 50 of 260