1. Share Prices

  2. Auto Trader Group PLC (AUTO)

808.00p-5.40 (-0.66%)10 Sep 2025, 12:24
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
Sep 9, 2025807.20p816.19p801.20p813.40p1,427,172
Sep 8, 2025803.60p809.03p802.40p804.60p1,424,995
Sep 5, 2025800.00p805.20p794.71p803.80p2,079,063
Sep 4, 2025779.20p795.80p776.80p794.60p1,559,494
Sep 3, 2025774.40p777.60p768.00p776.00p2,125,843
Sep 2, 2025796.60p798.90p770.80p770.80p1,612,942
Sep 1, 2025803.80p805.04p798.80p800.00p773,911
Aug 29, 2025804.80p806.20p794.80p803.20p1,488,890
Aug 28, 2025812.20p812.20p797.20p804.80p931,456
Aug 27, 2025821.80p824.40p814.20p817.60p967,837
Aug 26, 2025821.60p825.80p816.20p821.60p2,909,135
Aug 22, 2025820.00p826.00p815.00p824.20p758,590
Aug 21, 2025829.80p831.20p821.80p823.40p1,508,434
Aug 20, 2025817.60p830.23p811.80p826.80p1,407,669
Aug 19, 2025814.20p819.60p811.60p818.40p1,343,385
Aug 18, 2025808.80p813.40p805.80p811.80p884,327
Aug 15, 2025817.00p818.40p804.00p804.00p1,123,000
Aug 14, 2025815.60p819.00p810.60p812.60p987,187
Aug 13, 2025815.60p818.60p808.40p811.80p1,185,207
Aug 12, 2025820.00p821.60p806.60p812.80p574,594
Aug 11, 2025821.40p823.60p816.60p816.80p773,443
Aug 8, 2025836.00p838.40p819.00p819.00p1,234,160
Aug 7, 2025832.20p844.40p832.20p836.80p1,215,669
Aug 6, 2025834.80p834.80p828.40p832.40p2,024,141
Aug 5, 2025834.60p837.50p823.60p829.00p1,470,235
Aug 4, 2025827.40p837.60p826.80p833.40p2,409,284
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,840.003.64
Chrysalis Investments Limited124.403.32
Bakkavor Group PLC224.003.23
Haleon PLC370.202.80
Anglo American PLC2,554.002.57
Pershing Square Holdings LTD4,589.602.36