Auto Trader Group plc (LON:AUTO)
London
· Delayed Price · Currency is GBP · Price in GBp 608.00
-0.40 (-0.07%)
At close: Dec 5, 2025
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 611.80 | 613.80 | 607.00 | 608.00 | 608.00 | -0.07% | 4,207,352 |
| Dec 4, 2025 | 621.00 | 622.60 | 606.80 | 608.40 | 608.40 | -2.22% | 4,323,325 |
| Dec 3, 2025 | 622.80 | 624.60 | 615.40 | 622.20 | 622.20 | 0.23% | 3,203,924 |
| Dec 2, 2025 | 632.40 | 634.60 | 620.20 | 620.80 | 620.80 | -2.14% | 3,652,584 |
| Dec 1, 2025 | 637.60 | 640.80 | 631.80 | 634.40 | 634.40 | -0.72% | 2,836,348 |
| Nov 28, 2025 | 643.00 | 646.40 | 637.00 | 639.00 | 639.00 | -0.59% | 2,040,505 |
| Nov 27, 2025 | 640.20 | 643.80 | 637.80 | 642.80 | 642.80 | 0.06% | 1,506,351 |
| Nov 26, 2025 | 647.00 | 649.80 | 642.40 | 642.40 | 642.40 | -0.46% | 3,933,299 |
| Nov 25, 2025 | 647.40 | 647.40 | 633.40 | 645.40 | 645.40 | -1.16% | 2,869,401 |
| Nov 24, 2025 | 662.60 | 662.60 | 652.97 | 653.00 | 653.00 | -0.97% | 7,311,713 |
| Nov 21, 2025 | 655.20 | 663.00 | 649.00 | 659.40 | 659.40 | 0.27% | 5,529,399 |
| Nov 20, 2025 | 665.80 | 668.20 | 657.60 | 657.60 | 657.60 | -0.48% | 1,902,335 |
| Nov 19, 2025 | 670.20 | 676.00 | 659.00 | 660.80 | 660.80 | -1.75% | 2,332,190 |
| Nov 18, 2025 | 677.00 | 680.00 | 672.60 | 672.60 | 672.60 | -0.59% | 3,375,849 |
| Nov 17, 2025 | 692.40 | 694.80 | 676.60 | 676.60 | 676.60 | -2.08% | 7,424,829 |
| Nov 14, 2025 | 680.00 | 691.00 | 676.00 | 691.00 | 691.00 | -0.14% | 3,025,615 |
| Nov 13, 2025 | 703.20 | 708.60 | 691.00 | 692.00 | 692.00 | -1.51% | 3,778,572 |
| Nov 12, 2025 | 715.00 | 719.60 | 702.60 | 702.60 | 702.60 | -3.67% | 4,488,899 |
| Nov 11, 2025 | 752.80 | 755.20 | 729.00 | 729.40 | 729.40 | -2.88% | 7,211,708 |
| Nov 10, 2025 | 750.40 | 762.80 | 746.60 | 751.00 | 751.00 | -0.03% | 3,735,019 |
| Nov 7, 2025 | 796.00 | 798.20 | 738.80 | 751.20 | 751.20 | -5.94% | 2,698,057 |
| Nov 6, 2025 | 828.80 | 828.80 | 766.40 | 798.60 | 798.60 | 3.18% | 5,761,093 |
| Nov 5, 2025 | 766.00 | 774.40 | 762.54 | 774.00 | 774.00 | 0.57% | 2,955,437 |
| Nov 4, 2025 | 777.00 | 780.20 | 765.60 | 769.60 | 769.60 | -1.18% | 1,898,730 |
| Nov 3, 2025 | 779.60 | 784.80 | 774.80 | 778.80 | 778.80 | -0.21% | 3,033,595 |
| Oct 31, 2025 | 802.40 | 804.00 | 776.20 | 780.40 | 780.40 | -3.51% | 2,815,592 |
| Oct 30, 2025 | 792.20 | 810.60 | 792.20 | 808.80 | 808.80 | 1.92% | 9,316,740 |
| Oct 29, 2025 | 811.20 | 811.80 | 792.00 | 793.60 | 793.60 | -1.95% | 6,858,816 |
| Oct 28, 2025 | 807.60 | 812.80 | 803.60 | 809.40 | 809.40 | -0.07% | 4,244,099 |
| Oct 27, 2025 | 816.40 | 818.20 | 810.00 | 810.00 | 810.00 | -0.52% | 4,160,135 |
| Oct 24, 2025 | 819.00 | 819.60 | 812.00 | 814.20 | 814.20 | -0.22% | 1,481,147 |
| Oct 23, 2025 | 808.60 | 817.40 | 805.80 | 816.00 | 816.00 | 0.74% | 1,071,257 |
| Oct 22, 2025 | 800.20 | 811.40 | 797.20 | 810.00 | 810.00 | 1.63% | 2,676,955 |
| Oct 21, 2025 | 783.40 | 797.60 | 782.40 | 797.00 | 797.00 | 1.92% | 2,297,280 |
| Oct 20, 2025 | 776.00 | 783.90 | 774.60 | 782.00 | 782.00 | 1.03% | 1,628,697 |
| Oct 17, 2025 | 770.20 | 778.00 | 766.60 | 774.00 | 774.00 | -0.28% | 2,728,172 |
| Oct 16, 2025 | 776.40 | 778.40 | 770.00 | 776.20 | 776.20 | 0.15% | 1,914,188 |
| Oct 15, 2025 | 768.60 | 775.60 | 762.80 | 775.00 | 775.00 | 0.75% | 1,654,558 |
| Oct 14, 2025 | 764.40 | 771.27 | 761.80 | 769.20 | 769.20 | 0.47% | 1,830,843 |
| Oct 13, 2025 | 769.40 | 771.00 | 758.00 | 765.60 | 765.60 | -0.26% | 8,301,689 |
| Oct 10, 2025 | 780.00 | 780.00 | 767.00 | 767.60 | 767.60 | -1.08% | 1,296,873 |
| Oct 9, 2025 | 779.60 | 780.40 | 771.94 | 776.00 | 776.00 | -0.39% | 2,771,151 |
| Oct 8, 2025 | 787.60 | 790.80 | 778.00 | 779.00 | 779.00 | -1.12% | 1,779,351 |
| Oct 7, 2025 | 780.80 | 788.60 | 779.20 | 787.80 | 787.80 | 0.77% | 1,426,377 |
| Oct 6, 2025 | 781.80 | 791.00 | 779.40 | 781.80 | 781.80 | - | 984,071 |
| Oct 3, 2025 | 777.00 | 787.60 | 773.60 | 781.80 | 781.80 | 0.70% | 2,121,108 |
| Oct 2, 2025 | 775.80 | 778.00 | 766.20 | 776.40 | 776.40 | 0.31% | 2,516,438 |
| Oct 1, 2025 | 783.20 | 783.40 | 772.41 | 774.00 | 774.00 | -1.80% | 4,815,715 |
| Sep 30, 2025 | 777.40 | 790.40 | 775.60 | 788.20 | 788.20 | 1.44% | 2,612,573 |
| Sep 29, 2025 | 772.00 | 777.20 | 765.80 | 777.00 | 777.00 | 1.41% | 1,449,157 |
| Sep 26, 2025 | 769.20 | 769.20 | 761.00 | 766.20 | 766.20 | 0.68% | 5,891,231 |
| Sep 25, 2025 | 753.40 | 769.20 | 753.40 | 761.00 | 761.00 | -0.68% | 1,411,346 |
| Sep 24, 2025 | 763.40 | 773.20 | 763.40 | 766.20 | 766.20 | -0.34% | 3,062,148 |
| Sep 23, 2025 | 772.60 | 779.66 | 768.80 | 768.80 | 768.80 | -0.52% | 2,645,218 |
| Sep 22, 2025 | 765.80 | 777.20 | 765.80 | 772.80 | 772.80 | 0.34% | 1,786,211 |
| Sep 19, 2025 | 784.20 | 784.60 | 768.00 | 770.20 | 770.20 | -1.63% | 3,722,599 |
| Sep 18, 2025 | 773.40 | 788.00 | 773.40 | 783.00 | 783.00 | 1.03% | 1,232,991 |
| Sep 17, 2025 | 783.40 | 784.40 | 775.00 | 775.00 | 775.00 | -0.51% | 1,575,735 |
| Sep 16, 2025 | 790.40 | 797.80 | 776.80 | 779.00 | 779.00 | -1.17% | 1,884,589 |
| Sep 15, 2025 | 794.40 | 794.40 | 779.40 | 788.20 | 788.20 | 0.03% | 7,072,529 |
| Sep 12, 2025 | 787.40 | 789.40 | 783.20 | 788.00 | 788.00 | 0.59% | 1,474,788 |
| Sep 11, 2025 | 789.00 | 791.80 | 779.00 | 783.40 | 783.40 | -0.61% | 2,063,175 |
| Sep 10, 2025 | 814.40 | 821.18 | 786.40 | 788.20 | 788.20 | -3.10% | 2,282,236 |
| Sep 9, 2025 | 807.20 | 816.19 | 801.20 | 813.40 | 813.40 | 1.09% | 1,427,172 |
| Sep 8, 2025 | 803.60 | 809.03 | 802.40 | 804.60 | 804.60 | 0.10% | 1,424,995 |
| Sep 5, 2025 | 800.00 | 805.20 | 794.71 | 803.80 | 803.80 | 1.16% | 2,079,064 |
| Sep 4, 2025 | 779.20 | 795.80 | 776.80 | 794.60 | 794.60 | 2.40% | 1,559,495 |
| Sep 3, 2025 | 774.40 | 777.60 | 768.00 | 776.00 | 776.00 | 0.67% | 2,125,843 |
| Sep 2, 2025 | 796.60 | 798.90 | 770.80 | 770.80 | 770.80 | -3.65% | 1,612,943 |
| Sep 1, 2025 | 803.80 | 805.04 | 798.80 | 800.00 | 800.00 | -0.40% | 773,911 |
| Aug 29, 2025 | 804.80 | 806.20 | 794.80 | 803.20 | 803.20 | -0.20% | 1,488,891 |
| Aug 28, 2025 | 812.20 | 812.20 | 797.20 | 804.80 | 804.80 | -1.57% | 931,456 |
| Aug 27, 2025 | 821.80 | 824.40 | 814.20 | 817.60 | 810.50 | -0.49% | 967,837 |
| Aug 26, 2025 | 821.60 | 825.80 | 816.20 | 821.60 | 814.47 | -0.32% | 2,909,136 |
| Aug 22, 2025 | 820.00 | 826.00 | 815.00 | 824.20 | 817.04 | 0.10% | 758,591 |
| Aug 21, 2025 | 829.80 | 831.20 | 821.80 | 823.40 | 816.25 | -0.41% | 1,508,435 |
| Aug 20, 2025 | 817.60 | 830.23 | 811.80 | 826.80 | 819.62 | 1.03% | 1,407,670 |
| Aug 19, 2025 | 814.20 | 819.60 | 811.60 | 818.40 | 811.29 | 0.81% | 1,343,385 |
| Aug 18, 2025 | 808.80 | 813.40 | 805.80 | 811.80 | 804.75 | 0.97% | 884,327 |
| Aug 15, 2025 | 817.00 | 818.40 | 804.00 | 804.00 | 797.02 | -1.06% | 1,123,000 |
| Aug 14, 2025 | 815.60 | 819.00 | 810.60 | 812.60 | 805.54 | 0.10% | 987,187 |
| Aug 13, 2025 | 815.60 | 818.60 | 808.40 | 811.80 | 804.75 | -0.12% | 1,185,207 |
| Aug 12, 2025 | 820.00 | 821.60 | 806.60 | 812.80 | 805.74 | -0.49% | 574,594 |
| Aug 11, 2025 | 821.40 | 823.60 | 816.60 | 816.80 | 809.71 | -0.27% | 773,444 |
| Aug 8, 2025 | 836.00 | 838.40 | 819.00 | 819.00 | 811.89 | -2.13% | 1,234,160 |
| Aug 7, 2025 | 832.20 | 844.40 | 832.20 | 836.80 | 829.53 | 0.53% | 1,215,670 |
| Aug 6, 2025 | 834.80 | 834.80 | 828.40 | 832.40 | 825.17 | 0.41% | 2,024,142 |
| Aug 5, 2025 | 834.60 | 837.50 | 823.60 | 829.00 | 821.80 | -0.53% | 1,470,235 |
| Aug 4, 2025 | 827.40 | 837.60 | 826.80 | 833.40 | 826.16 | 0.77% | 2,409,285 |
| Aug 1, 2025 | 832.00 | 834.60 | 823.24 | 827.00 | 819.82 | -1.24% | 1,413,081 |
| Jul 31, 2025 | 836.60 | 838.80 | 829.20 | 837.40 | 830.13 | 1.31% | 2,109,600 |
| Jul 30, 2025 | 825.20 | 827.20 | 820.20 | 826.60 | 819.42 | 0.19% | 1,039,967 |
| Jul 29, 2025 | 833.80 | 834.60 | 825.00 | 825.00 | 817.84 | -0.91% | 1,163,193 |
| Jul 28, 2025 | 842.80 | 842.80 | 828.60 | 832.60 | 825.37 | -0.38% | 1,870,357 |
| Jul 25, 2025 | 837.40 | 837.80 | 828.80 | 835.80 | 828.54 | -0.14% | 4,496,468 |
| Jul 24, 2025 | 826.60 | 840.60 | 824.80 | 837.00 | 829.73 | 1.55% | 1,280,860 |
| Jul 23, 2025 | 836.00 | 836.00 | 823.40 | 824.20 | 817.04 | -0.46% | 1,189,072 |
| Jul 22, 2025 | 826.40 | 829.60 | 825.00 | 828.00 | 820.81 | 0.07% | 1,420,898 |
| Jul 21, 2025 | 830.60 | 830.80 | 819.60 | 827.40 | 820.21 | -0.07% | 934,852 |
| Jul 18, 2025 | 830.80 | 833.40 | 826.60 | 828.00 | 820.81 | 0.10% | 1,516,677 |