Autotrader Group plc (LON:AUTO)
London
· Delayed Price · Currency is GBP · Price in GBX 494.80
+22.10 (4.68%)
At close: Mar 6, 2026
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 479.10 | 494.80 | 475.70 | 494.80 | 494.80 | 4.68% | 7,451,897 |
| Mar 5, 2026 | 472.80 | 482.10 | 467.60 | 472.70 | 472.70 | 0.13% | 6,412,161 |
| Mar 4, 2026 | 479.80 | 479.90 | 458.40 | 472.10 | 472.10 | -0.51% | 6,975,982 |
| Mar 3, 2026 | 487.40 | 487.50 | 468.70 | 474.50 | 474.50 | -2.08% | 5,116,833 |
| Mar 2, 2026 | 492.90 | 493.30 | 475.80 | 484.60 | 484.60 | -1.68% | 3,386,014 |
| Feb 27, 2026 | 487.30 | 493.60 | 485.00 | 492.90 | 492.90 | 1.48% | 7,565,563 |
| Feb 26, 2026 | 473.00 | 491.00 | 470.00 | 485.70 | 485.70 | 2.58% | 3,637,503 |
| Feb 25, 2026 | 475.00 | 480.50 | 470.90 | 473.50 | 473.50 | 0.42% | 4,257,588 |
| Feb 24, 2026 | 471.00 | 478.60 | 466.10 | 471.50 | 471.50 | -0.08% | 8,454,726 |
| Feb 23, 2026 | 482.60 | 485.60 | 470.30 | 471.90 | 471.90 | -1.89% | 5,922,149 |
| Feb 20, 2026 | 473.30 | 483.70 | 472.30 | 481.00 | 481.00 | 1.63% | 3,979,000 |
| Feb 19, 2026 | 476.00 | 477.80 | 469.70 | 473.30 | 473.30 | 0.38% | 4,024,815 |
| Feb 18, 2026 | 463.10 | 472.00 | 457.50 | 471.50 | 471.50 | 1.81% | 3,185,882 |
| Feb 17, 2026 | 459.50 | 464.70 | 455.10 | 463.10 | 463.10 | 1.27% | 3,718,856 |
| Feb 16, 2026 | 465.10 | 472.20 | 454.90 | 457.30 | 457.30 | -0.39% | 3,955,375 |
| Feb 13, 2026 | 458.10 | 465.90 | 456.20 | 459.10 | 459.10 | 0.44% | 3,632,789 |
| Feb 12, 2026 | 470.70 | 474.90 | 454.60 | 457.10 | 457.10 | -2.74% | 5,231,183 |
| Feb 11, 2026 | 479.90 | 479.90 | 468.70 | 470.00 | 470.00 | -1.82% | 6,753,566 |
| Feb 10, 2026 | 475.30 | 478.70 | 470.00 | 478.70 | 478.70 | 0.91% | 6,369,686 |
| Feb 9, 2026 | 485.00 | 490.90 | 470.00 | 474.40 | 474.40 | -2.35% | 5,891,934 |
| Feb 6, 2026 | 480.00 | 489.40 | 473.90 | 485.80 | 485.80 | 0.21% | 6,133,370 |
| Feb 5, 2026 | 498.80 | 512.60 | 481.60 | 484.80 | 484.80 | -2.63% | 10,259,496 |
| Feb 4, 2026 | 507.20 | 509.40 | 492.10 | 497.90 | 497.90 | -1.64% | 6,938,840 |
| Feb 3, 2026 | 529.00 | 530.80 | 498.40 | 506.20 | 506.20 | -4.81% | 8,610,830 |
| Feb 2, 2026 | 538.40 | 540.00 | 531.00 | 531.80 | 531.80 | -1.15% | 4,776,050 |
| Jan 30, 2026 | 539.40 | 543.60 | 535.79 | 538.00 | 538.00 | 0.52% | 3,907,219 |
| Jan 29, 2026 | 555.00 | 555.40 | 533.80 | 535.20 | 535.20 | -3.88% | 2,328,775 |
| Jan 28, 2026 | 549.60 | 558.20 | 549.20 | 556.80 | 556.80 | 1.46% | 5,794,821 |
| Jan 27, 2026 | 552.60 | 557.60 | 548.40 | 548.80 | 548.80 | -0.04% | 5,413,527 |
| Jan 26, 2026 | 567.00 | 568.40 | 548.80 | 549.00 | 549.00 | -3.41% | 3,976,424 |
| Jan 23, 2026 | 568.00 | 568.60 | 555.60 | 568.40 | 568.40 | 0.14% | 1,935,539 |
| Jan 22, 2026 | 564.80 | 573.60 | 561.60 | 567.60 | 567.60 | 1.18% | 3,525,622 |
| Jan 21, 2026 | 557.40 | 565.40 | 554.20 | 561.00 | 561.00 | 0.47% | 4,728,842 |
| Jan 20, 2026 | 566.80 | 568.00 | 558.40 | 558.40 | 558.40 | -1.93% | 4,319,573 |
| Jan 19, 2026 | 579.80 | 582.40 | 569.20 | 569.40 | 569.40 | -2.33% | 2,015,039 |
| Jan 16, 2026 | 578.40 | 585.20 | 577.20 | 583.00 | 583.00 | 0.45% | 4,339,190 |
| Jan 15, 2026 | 576.00 | 584.26 | 573.80 | 580.40 | 580.40 | 1.08% | 3,336,532 |
| Jan 14, 2026 | 574.40 | 580.39 | 571.00 | 574.20 | 574.20 | 0.14% | 3,039,658 |
| Jan 13, 2026 | 580.00 | 583.80 | 573.40 | 573.40 | 573.40 | -1.44% | 5,338,855 |
| Jan 12, 2026 | 597.00 | 597.00 | 581.80 | 581.80 | 581.80 | -1.99% | 5,948,584 |
| Jan 9, 2026 | 573.60 | 593.60 | 573.60 | 593.60 | 593.60 | 3.81% | 3,406,295 |
| Jan 8, 2026 | 569.80 | 574.20 | 568.60 | 571.80 | 571.80 | 0.56% | 4,279,688 |
| Jan 7, 2026 | 574.20 | 575.40 | 562.20 | 568.60 | 568.60 | -0.77% | 7,191,912 |
| Jan 6, 2026 | 572.00 | 582.60 | 566.00 | 573.00 | 573.00 | -2.02% | 8,019,877 |
| Jan 5, 2026 | 578.00 | 585.00 | 572.60 | 584.80 | 584.80 | 1.63% | 3,080,940 |
| Jan 2, 2026 | 581.80 | 584.80 | 572.60 | 575.40 | 575.40 | -1.88% | 3,623,302 |
| Dec 31, 2025 | 589.60 | 589.60 | 583.21 | 586.40 | 582.60 | -0.14% | 551,979 |
| Dec 30, 2025 | 586.00 | 588.00 | 584.00 | 587.20 | 583.39 | 0.41% | 1,310,802 |
| Dec 29, 2025 | 585.40 | 593.80 | 583.20 | 584.80 | 581.01 | -0.31% | 1,368,078 |
| Dec 24, 2025 | 590.00 | 590.00 | 585.20 | 586.60 | 582.80 | -0.68% | 666,248 |
| Dec 23, 2025 | 595.80 | 595.80 | 590.60 | 590.60 | 586.77 | -0.91% | 1,105,576 |
| Dec 22, 2025 | 599.80 | 601.40 | 593.00 | 596.00 | 592.14 | -0.83% | 3,166,538 |
| Dec 19, 2025 | 606.40 | 609.18 | 594.20 | 601.00 | 597.11 | -1.48% | 5,708,572 |
| Dec 18, 2025 | 616.00 | 616.00 | 605.60 | 610.00 | 606.05 | -0.52% | 3,501,995 |
| Dec 17, 2025 | 611.60 | 613.80 | 609.20 | 613.20 | 609.23 | 0.62% | 3,410,264 |
| Dec 16, 2025 | 619.60 | 622.92 | 608.00 | 609.40 | 605.45 | -1.87% | 6,880,752 |
| Dec 15, 2025 | 603.40 | 623.40 | 603.40 | 621.00 | 616.98 | 3.16% | 6,023,639 |
| Dec 12, 2025 | 594.60 | 603.20 | 594.00 | 602.00 | 598.10 | 1.21% | 4,213,867 |
| Dec 11, 2025 | 600.20 | 600.92 | 593.20 | 594.80 | 590.95 | -0.73% | 6,224,588 |
| Dec 10, 2025 | 593.20 | 599.40 | 592.47 | 599.20 | 595.32 | 0.50% | 6,332,398 |
| Dec 9, 2025 | 595.00 | 600.20 | 593.60 | 596.20 | 592.34 | -0.03% | 6,964,583 |
| Dec 8, 2025 | 608.40 | 609.00 | 596.40 | 596.40 | 592.54 | -1.91% | 7,148,195 |
| Dec 5, 2025 | 611.80 | 613.80 | 607.00 | 608.00 | 604.06 | -0.07% | 4,207,352 |
| Dec 4, 2025 | 621.00 | 622.60 | 606.80 | 608.40 | 604.46 | -2.22% | 4,323,325 |
| Dec 3, 2025 | 622.80 | 624.60 | 615.40 | 622.20 | 618.17 | 0.23% | 3,203,924 |
| Dec 2, 2025 | 632.40 | 635.00 | 620.20 | 620.80 | 616.78 | -2.14% | 3,652,593 |
| Dec 1, 2025 | 637.60 | 640.80 | 631.64 | 634.40 | 630.29 | -0.72% | 2,836,353 |
| Nov 28, 2025 | 643.00 | 646.40 | 637.00 | 639.00 | 634.86 | -0.59% | 2,139,846 |
| Nov 27, 2025 | 640.20 | 643.80 | 637.80 | 642.80 | 638.63 | 0.06% | 1,506,351 |
| Nov 26, 2025 | 647.00 | 649.80 | 642.40 | 642.40 | 638.24 | -0.46% | 3,933,299 |
| Nov 25, 2025 | 647.40 | 647.60 | 633.40 | 645.40 | 641.22 | -1.16% | 2,869,397 |
| Nov 24, 2025 | 662.60 | 662.60 | 652.97 | 653.00 | 648.77 | -0.97% | 7,349,583 |
| Nov 21, 2025 | 655.20 | 663.00 | 649.00 | 659.40 | 655.13 | 0.27% | 10,999,400 |
| Nov 20, 2025 | 665.80 | 668.20 | 657.60 | 657.60 | 653.34 | -0.48% | 1,902,335 |
| Nov 19, 2025 | 670.20 | 676.00 | 659.00 | 660.80 | 656.52 | -1.75% | 2,332,190 |
| Nov 18, 2025 | 677.00 | 680.00 | 672.60 | 672.60 | 668.24 | -0.59% | 3,375,849 |
| Nov 17, 2025 | 692.40 | 694.80 | 676.60 | 676.60 | 672.22 | -2.08% | 7,424,829 |
| Nov 14, 2025 | 680.00 | 691.00 | 676.00 | 691.00 | 686.52 | -0.14% | 3,025,615 |
| Nov 13, 2025 | 703.20 | 708.60 | 691.00 | 692.00 | 687.52 | -1.51% | 3,778,572 |
| Nov 12, 2025 | 715.00 | 719.60 | 702.60 | 702.60 | 698.05 | -3.67% | 4,488,899 |
| Nov 11, 2025 | 752.80 | 755.20 | 729.00 | 729.40 | 724.67 | -2.88% | 7,211,708 |
| Nov 10, 2025 | 750.40 | 762.80 | 746.60 | 751.00 | 746.13 | -0.03% | 3,735,019 |
| Nov 7, 2025 | 796.00 | 798.20 | 738.80 | 751.20 | 746.33 | -5.94% | 2,698,057 |
| Nov 6, 2025 | 828.80 | 828.80 | 766.40 | 798.60 | 793.42 | 3.18% | 5,761,093 |
| Nov 5, 2025 | 766.00 | 774.40 | 762.54 | 774.00 | 768.98 | 0.57% | 2,955,437 |
| Nov 4, 2025 | 777.00 | 780.20 | 765.60 | 769.60 | 764.61 | -1.18% | 1,898,730 |
| Nov 3, 2025 | 779.60 | 784.80 | 774.80 | 778.80 | 773.75 | -0.21% | 3,033,595 |
| Oct 31, 2025 | 802.40 | 804.00 | 776.20 | 780.40 | 775.34 | -3.51% | 2,815,592 |
| Oct 30, 2025 | 792.20 | 810.60 | 792.20 | 808.80 | 803.56 | 1.92% | 9,316,740 |
| Oct 29, 2025 | 811.20 | 811.80 | 792.00 | 793.60 | 788.46 | -1.95% | 6,858,816 |
| Oct 28, 2025 | 807.60 | 812.80 | 803.60 | 809.40 | 804.15 | -0.07% | 4,244,099 |
| Oct 27, 2025 | 816.40 | 818.20 | 810.00 | 810.00 | 804.75 | -0.52% | 4,160,135 |
| Oct 24, 2025 | 819.00 | 819.60 | 812.00 | 814.20 | 808.92 | -0.22% | 1,481,147 |
| Oct 23, 2025 | 808.60 | 817.40 | 805.80 | 816.00 | 810.71 | 0.74% | 1,071,257 |
| Oct 22, 2025 | 800.20 | 811.40 | 797.20 | 810.00 | 804.75 | 1.63% | 2,676,955 |
| Oct 21, 2025 | 783.40 | 797.60 | 782.40 | 797.00 | 791.84 | 1.92% | 2,297,280 |
| Oct 20, 2025 | 776.00 | 783.90 | 774.60 | 782.00 | 776.93 | 1.03% | 1,628,697 |
| Oct 17, 2025 | 770.20 | 778.00 | 766.60 | 774.00 | 768.98 | -0.28% | 2,728,172 |
| Oct 16, 2025 | 776.40 | 778.40 | 770.00 | 776.20 | 771.17 | 0.15% | 1,914,188 |
| Oct 15, 2025 | 768.60 | 775.60 | 762.80 | 775.00 | 769.98 | 0.75% | 1,654,558 |