Auto Trader Group plc - AUTO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	750.4	751	751	762.8	746.6	3.74M
November 07, 2025	796	751.2	751.2	798.2	738.8	2.7M
November 06, 2025	828.8	798.6	798.6	828.8	766.4	5.76M
November 05, 2025	766	774	774	774.4	762.54	2.96M
November 04, 2025	777	769.6	769.6	780.2	765.6	1.9M
November 03, 2025	779.6	778.8	778.8	784.8	774.8	3.03M
October 31, 2025	802.4	780.4	780.4	804	776.2	2.89M
October 30, 2025	792.2	808.8	808.8	810.6	792.2	9.32M
October 29, 2025	811.2	793.6	793.6	811.8	792	2.43M
October 28, 2025	807.6	809.4	809.4	812.8	803.6	4.24M
October 27, 2025	816.4	810	810	818.2	810	4.16M
October 24, 2025	819	814.2	814.2	819.6	812	1.48M
October 23, 2025	808.6	817	817	817.4	805.8	467,179
October 22, 2025	800.2	810	810	811.4	797.2	1.11M
October 21, 2025	783.4	797	797	797.6	782.4	1.53M
October 20, 2025	776	782	782	783.9	774.6	1.58M
October 17, 2025	770.2	774	774	778	766.6	2.73M
October 16, 2025	776.4	776.2	776.2	778.4	770	1.91M
October 15, 2025	768.6	775	775	775.6	762.8	1.65M
October 14, 2025	764.4	769.2	769.2	771.26	761.8	1.83M
October 13, 2025	769.4	765.6	765.6	769.4	758	8.6M
October 10, 2025	780	767.6	767.6	780	767	1.3M
October 09, 2025	779.6	776	776	780.4	771.94	2.77M
October 08, 2025	787.6	779	779	790.8	778	1.78M
October 07, 2025	780.8	787.8	787.8	788.6	779.2	1.35M
October 06, 2025	781.8	781.8	781.8	791	779.4	984,068
October 03, 2025	777	781.8	781.8	787.6	773.6	2.12M
October 02, 2025	775.8	776.4	776.4	778	766.2	2.52M
October 01, 2025	783.2	774	774	783.4	772.41	4.82M
September 30, 2025	777.4	788.2	788.2	790.4	775.6	2.61M
September 29, 2025	772	777	777	777.2	765.8	1.45M
September 26, 2025	769.2	766.2	766.2	769.2	761	5.89M
September 25, 2025	753.4	761	761	769.2	753.4	1.41M
September 24, 2025	763.4	766.2	766.2	773.2	763.4	3.06M
September 23, 2025	772.6	768.8	768.8	779.66	768.8	2.65M
September 22, 2025	765.8	772.8	772.8	777.2	765.8	1.79M
September 19, 2025	784.2	770.2	770.2	784.6	768	3.71M
September 18, 2025	773.4	783	783	788	773.4	1.23M
September 17, 2025	783.4	775	775	784.4	775	1.58M
September 16, 2025	790.4	779	779	797.8	776.8	1.88M
September 15, 2025	794.4	788.2	788.2	794.4	779.4	7.07M
September 12, 2025	787.4	788	788	789.4	783.2	1.47M
September 11, 2025	789	783.4	783.4	791.8	779	2.06M
September 10, 2025	814.4	788.2	788.2	821.18	786.4	2.19M
September 09, 2025	807.2	813.4	813.4	814.8	801.2	1.43M
September 08, 2025	803.6	804.6	804.6	809.03	802.4	1.42M
September 05, 2025	800	803.8	803.8	805.2	794.71	2.08M
September 04, 2025	779.2	794.6	794.6	795.8	776.8	1.56M
September 03, 2025	774.4	776	776	777.6	768	2.13M
September 02, 2025	796.6	770.8	770.8	798.9	770.8	1.61M
September 01, 2025	803.8	800	800	805.04	798.8	773,911
August 29, 2025	804.8	803.2	803.2	806.2	794.8	1.49M
August 28, 2025	812.2	804.8	804.8	812.2	797.2	931,456
August 27, 2025	821.8	817.6	810.5	824.4	814.2	967,837
August 26, 2025	821.6	821.6	814.47	825.8	816.2	2.91M
August 22, 2025	820	824.2	817.04	826	815	758,590
August 21, 2025	829.8	823.4	816.25	831.2	821.8	1.51M
August 20, 2025	817.6	826.8	819.62	830.23	811.8	1.41M
August 19, 2025	814.2	818.4	811.29	819.6	811.6	1.34M
August 18, 2025	808.8	811.8	811.8	813.4	805.8	884,324

Auto Trader Group plc (AUTO.L) LSE