1. Share Prices

  2. Auto Trader Group PLC (AUTO)

833.40p+6.40 (+0.77%)04 Aug 2025, 16:36
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
Aug 1, 2025832.00p834.60p823.24p827.00p1,413,081
Jul 31, 2025836.60p838.80p829.20p837.40p2,109,599
Jul 30, 2025825.20p827.20p820.20p826.60p1,039,967
Jul 29, 2025833.80p834.60p825.00p825.00p1,163,193
Jul 28, 2025842.80p842.80p828.60p832.60p1,870,356
Jul 25, 2025837.40p837.80p828.80p835.80p4,496,468
Jul 24, 2025826.60p840.60p824.80p837.00p1,280,859
Jul 23, 2025836.00p836.00p823.40p824.20p1,189,072
Jul 22, 2025826.40p829.60p825.00p828.00p1,420,897
Jul 21, 2025825.20p830.80p819.60p827.40p934,852
Jul 18, 2025830.80p833.40p826.60p828.00p1,516,677
Jul 17, 2025828.00p829.60p820.40p827.20p1,048,043
Jul 16, 2025826.60p829.40p820.00p822.80p1,316,447
Jul 15, 2025832.00p836.40p825.65p829.80p2,405,528
Jul 14, 2025822.20p830.00p819.00p830.00p1,944,202
Jul 11, 2025819.60p826.40p817.60p824.60p1,921,192
Jul 10, 2025816.60p822.60p813.60p820.20p1,666,900
Jul 9, 2025812.80p814.80p803.20p812.20p2,190,678
Jul 8, 2025817.20p820.60p811.40p813.20p1,783,666
Jul 7, 2025809.00p821.40p808.93p819.40p1,046,772
Jul 4, 2025819.60p819.60p806.40p810.40p585,174
Jul 3, 2025810.80p819.80p810.00p819.60p1,406,148
Jul 2, 2025820.60p821.20p800.80p810.80p1,778,611
Jul 1, 2025820.00p823.80p810.00p821.40p1,627,746
Jun 30, 2025823.20p836.20p821.00p824.40p3,214,433
Jun 27, 2025813.00p821.20p807.20p821.20p1,489,787
Jun 26, 2025806.60p814.20p805.60p811.00p1,516,027
Jun 25, 2025809.80p813.40p806.00p807.40p2,170,176
Jun 24, 2025823.60p823.60p807.60p807.60p2,188,642
Jun 23, 2025801.80p812.20p800.44p812.20p1,672,606
Jun 20, 2025813.00p818.20p806.60p807.00p3,546,830
Jun 19, 2025807.40p812.80p804.20p807.40p2,062,914
Jun 18, 2025804.40p809.40p802.00p808.40p2,445,132
Jun 17, 2025809.00p812.80p802.00p802.00p1,730,395
Jun 16, 2025814.20p817.00p800.20p812.20p2,522,217
Jun 13, 2025805.60p817.80p803.40p815.80p4,379,630
Jun 12, 2025808.60p822.00p806.80p818.60p3,593,777
Jun 11, 2025807.80p811.40p805.00p811.00p2,327,823
Jun 10, 2025792.80p808.60p792.60p808.00p7,589,037
Jun 9, 2025791.40p793.00p786.00p792.40p1,866,179
Jun 6, 2025788.60p792.40p783.20p790.00p1,284,634
Jun 5, 2025798.00p801.00p785.20p789.80p3,178,785
Jun 4, 2025792.00p804.20p781.80p796.00p3,289,157
Jun 3, 2025802.00p813.60p796.60p800.20p4,010,457
Jun 2, 2025787.60p795.40p776.20p795.40p2,870,709
May 30, 2025797.40p806.87p783.20p794.00p6,853,514
May 29, 2025817.00p833.60p769.40p798.60p11,321,808
May 28, 2025902.20p906.00p895.00p900.00p2,481,658
May 27, 2025911.40p920.00p901.40p901.40p2,925,537
May 23, 2025896.60p912.60p896.00p908.40p2,461,222
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92