1. Share Prices

  2. Auto Trader Group PLC (AUTO)

608.00p+3.60 (+0.59%)05 Dec 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Auto Trader Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025621.00p622.60p606.80p608.40p4,323,324
Dec 3, 2025622.80p624.60p615.40p622.20p3,203,923
Dec 2, 2025632.40p635.00p620.20p620.80p3,652,592
Dec 1, 2025637.60p640.80p631.64p634.40p2,836,353
Nov 28, 2025643.00p646.40p637.00p639.00p2,139,846
Nov 27, 2025640.20p643.80p637.80p642.80p1,506,350
Nov 26, 2025647.00p649.80p642.40p642.40p3,933,299
Nov 25, 2025647.40p647.60p633.40p645.40p2,869,396
Nov 24, 2025662.60p662.60p652.97p653.00p7,349,582
Nov 21, 2025655.20p663.00p649.00p659.40p10,999,400
Nov 20, 2025665.80p668.20p657.60p657.60p1,902,335
Nov 19, 2025670.20p676.00p659.00p660.80p2,332,190
Nov 18, 2025677.00p680.00p672.60p672.60p3,375,849
Nov 17, 2025692.40p694.80p676.60p676.60p7,424,829
Nov 14, 2025680.00p691.00p676.00p691.00p3,025,615
Nov 13, 2025703.20p708.60p691.00p692.00p3,778,572
Nov 12, 2025715.00p719.60p702.60p702.60p4,488,898
Nov 11, 2025752.80p755.20p729.00p729.40p7,211,707
Nov 10, 2025750.40p762.80p746.60p751.00p3,735,018
Nov 7, 2025796.00p798.20p738.80p751.20p2,698,056
Nov 6, 2025828.80p828.80p766.40p798.60p5,761,092
Nov 5, 2025766.00p774.40p762.54p774.00p2,955,436
Nov 4, 2025777.00p780.20p765.60p769.60p1,898,729
Nov 3, 2025779.60p784.80p774.80p778.80p3,033,595
Oct 31, 2025802.40p804.00p776.20p780.40p2,815,592
Oct 30, 2025792.20p810.60p792.20p808.80p9,316,740
Oct 29, 2025811.20p811.80p792.00p793.60p6,858,815
Oct 28, 2025807.60p812.80p803.60p809.40p4,244,099
Oct 27, 2025816.40p818.20p810.00p810.00p4,160,134
Oct 24, 2025819.00p819.60p812.00p814.20p1,481,146
Oct 23, 2025808.60p817.40p805.80p816.00p1,071,257
Oct 22, 2025800.20p811.40p797.20p810.00p2,676,955
Oct 21, 2025783.40p797.60p782.40p797.00p2,297,279
Oct 20, 2025776.00p783.90p774.60p782.00p1,628,696
Oct 17, 2025770.20p778.00p766.60p774.00p2,728,171
Oct 16, 2025776.40p778.40p770.00p776.20p1,914,187
Oct 15, 2025768.60p775.60p762.80p775.00p1,654,558
Oct 14, 2025764.40p771.26p761.80p769.20p1,830,842
Oct 13, 2025769.40p771.00p758.00p765.60p8,301,689
Oct 10, 2025780.00p780.00p767.00p767.60p1,296,873
Oct 9, 2025779.60p780.40p771.94p776.00p2,771,151
Oct 8, 2025787.60p790.80p778.00p779.00p1,779,351
Oct 7, 2025780.80p788.60p779.20p787.80p1,426,376
Oct 6, 2025781.80p791.00p779.40p781.80p984,071
Oct 3, 2025777.00p787.60p773.60p781.80p2,121,108
Oct 2, 2025775.80p778.00p766.20p776.40p2,516,438
Oct 1, 2025783.20p783.40p772.41p774.00p4,815,714
Sep 30, 2025777.40p790.40p775.60p788.20p2,612,573
Sep 29, 2025772.00p777.20p765.80p777.00p1,449,157
Sep 26, 2025769.20p769.20p761.00p766.20p5,891,230
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61