Autotrader Group plc (LON:AUTO)
London
· Delayed Price · Currency is GBP · Price in GBX 505.60
+2.60 (0.52%)
Apr 28, 2026, 4:40 PM GMT
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 508.60 | 508.60 | 501.20 | 505.60 | 505.60 | 0.52% | 3,228,792 |
| Apr 27, 2026 | 502.60 | 508.00 | 497.00 | 503.00 | 503.00 | -0.28% | 2,606,655 |
| Apr 24, 2026 | 503.80 | 507.80 | 494.60 | 504.40 | 504.40 | -0.12% | 2,075,431 |
| Apr 23, 2026 | 504.20 | 507.40 | 498.70 | 505.00 | 505.00 | -0.67% | 2,758,236 |
| Apr 22, 2026 | 495.90 | 508.40 | 493.20 | 508.40 | 508.40 | -0.70% | 3,041,452 |
| Apr 21, 2026 | 513.80 | 519.80 | 510.80 | 512.00 | 512.00 | - | 2,061,254 |
| Apr 20, 2026 | 519.80 | 519.80 | 511.00 | 512.00 | 512.00 | -2.18% | 8,216,179 |
| Apr 17, 2026 | 508.40 | 525.20 | 504.20 | 523.40 | 523.40 | 3.19% | 5,387,909 |
| Apr 16, 2026 | 495.80 | 509.00 | 494.30 | 507.20 | 507.20 | 2.40% | 4,956,570 |
| Apr 15, 2026 | 481.70 | 495.30 | 480.90 | 495.30 | 495.30 | 3.17% | 6,313,105 |
| Apr 14, 2026 | 472.40 | 480.10 | 472.40 | 480.10 | 480.10 | 1.76% | 3,662,083 |
| Apr 13, 2026 | 473.20 | 475.80 | 466.20 | 471.80 | 471.80 | -0.55% | 3,230,383 |
| Apr 10, 2026 | 474.10 | 481.40 | 473.30 | 474.40 | 474.40 | 0.11% | 5,853,449 |
| Apr 9, 2026 | 475.50 | 480.60 | 471.00 | 473.90 | 473.90 | -1.27% | 4,356,773 |
| Apr 8, 2026 | 480.50 | 490.00 | 478.94 | 480.00 | 480.00 | 2.32% | 6,292,769 |
| Apr 7, 2026 | 476.40 | 485.30 | 469.10 | 469.10 | 469.10 | -1.22% | 3,186,880 |
| Apr 2, 2026 | 465.80 | 474.90 | 463.80 | 474.90 | 474.90 | 1.21% | 3,080,096 |
| Apr 1, 2026 | 472.70 | 477.60 | 459.40 | 469.20 | 469.20 | -0.06% | 4,591,068 |
| Mar 31, 2026 | 458.70 | 469.50 | 458.38 | 469.50 | 469.50 | 2.49% | 4,232,976 |
| Mar 30, 2026 | 447.70 | 460.20 | 447.30 | 458.10 | 458.10 | 2.41% | 2,687,946 |
| Mar 27, 2026 | 466.00 | 466.90 | 445.80 | 447.30 | 447.30 | -3.77% | 6,348,337 |
| Mar 26, 2026 | 467.40 | 471.90 | 461.60 | 464.80 | 464.80 | -1.19% | 3,754,847 |
| Mar 25, 2026 | 461.00 | 475.60 | 458.06 | 470.40 | 470.40 | 2.31% | 4,421,582 |
| Mar 24, 2026 | 463.80 | 476.10 | 459.80 | 459.80 | 459.80 | -0.52% | 6,331,250 |
| Mar 23, 2026 | 471.80 | 479.10 | 462.20 | 462.20 | 462.20 | -2.32% | 8,316,333 |
| Mar 20, 2026 | 484.30 | 484.30 | 471.80 | 473.20 | 473.20 | -1.54% | 11,193,161 |
| Mar 19, 2026 | 480.60 | 485.10 | 476.30 | 480.60 | 480.60 | -0.60% | 6,900,989 |
| Mar 18, 2026 | 491.30 | 492.90 | 480.30 | 483.50 | 483.50 | -1.69% | 4,825,599 |
| Mar 17, 2026 | 486.00 | 491.80 | 481.80 | 491.80 | 491.80 | 1.13% | 5,533,762 |
| Mar 16, 2026 | 495.50 | 497.00 | 482.90 | 486.30 | 486.30 | -1.72% | 3,864,638 |
| Mar 13, 2026 | 487.50 | 495.42 | 479.60 | 494.80 | 494.80 | 1.50% | 6,082,046 |
| Mar 12, 2026 | 481.60 | 496.48 | 479.50 | 487.50 | 487.50 | 0.27% | 4,864,152 |
| Mar 11, 2026 | 487.70 | 491.30 | 482.80 | 486.20 | 486.20 | -0.63% | 6,130,846 |
| Mar 10, 2026 | 486.80 | 494.13 | 482.80 | 489.30 | 489.30 | 1.26% | 9,900,830 |
| Mar 9, 2026 | 484.20 | 487.30 | 476.00 | 483.20 | 483.20 | -2.34% | 4,098,887 |
| Mar 6, 2026 | 479.10 | 494.80 | 475.70 | 494.80 | 494.80 | 4.68% | 7,483,805 |
| Mar 5, 2026 | 472.80 | 482.10 | 467.60 | 472.70 | 472.70 | 0.13% | 6,415,489 |
| Mar 4, 2026 | 479.80 | 480.50 | 458.40 | 472.10 | 472.10 | -0.51% | 6,975,993 |
| Mar 3, 2026 | 487.40 | 487.50 | 468.70 | 474.50 | 474.50 | -2.08% | 5,116,841 |
| Mar 2, 2026 | 492.90 | 494.24 | 475.80 | 484.60 | 484.60 | -1.68% | 3,386,469 |
| Feb 27, 2026 | 487.30 | 493.60 | 484.97 | 492.90 | 492.90 | 1.48% | 7,565,568 |
| Feb 26, 2026 | 473.00 | 491.00 | 470.00 | 485.70 | 485.70 | 2.58% | 3,637,531 |
| Feb 25, 2026 | 475.00 | 480.50 | 470.90 | 473.50 | 473.50 | 0.42% | 4,515,560 |
| Feb 24, 2026 | 471.00 | 478.60 | 466.10 | 471.50 | 471.50 | -0.08% | 8,454,726 |
| Feb 23, 2026 | 482.60 | 485.70 | 470.30 | 471.90 | 471.90 | -1.89% | 6,254,622 |
| Feb 20, 2026 | 473.30 | 483.70 | 472.30 | 481.00 | 481.00 | 1.63% | 3,979,004 |
| Feb 19, 2026 | 476.00 | 477.80 | 469.70 | 473.30 | 473.30 | 0.38% | 4,099,732 |
| 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% | 3,713,888 |
| Feb 12, 2026 | 470.70 | 474.90 | 454.54 | 457.10 | 457.10 | -2.74% | 5,370,941 |
| Feb 11, 2026 | 479.90 | 479.90 | 468.60 | 470.00 | 470.00 | -1.82% | 7,008,275 |
| Feb 10, 2026 | 475.30 | 478.70 | 469.98 | 478.70 | 478.70 | 0.91% | 6,369,693 |
| Feb 9, 2026 | 485.00 | 490.90 | 470.00 | 474.40 | 474.40 | -2.35% | 5,891,946 |
| Feb 6, 2026 | 480.00 | 489.50 | 473.30 | 485.80 | 485.80 | 0.21% | 6,133,377 |
| Feb 5, 2026 | 498.80 | 512.60 | 481.40 | 484.80 | 484.80 | -2.63% | 10,259,500 |
| Feb 4, 2026 | 507.20 | 510.68 | 492.10 | 497.90 | 497.90 | -1.64% | 6,938,838 |
| Feb 3, 2026 | 529.00 | 531.47 | 498.40 | 506.20 | 506.20 | -4.81% | 9,462,579 |
| Feb 2, 2026 | 538.40 | 540.36 | 531.00 | 531.80 | 531.80 | -1.15% | 4,778,930 |
| Jan 30, 2026 | 539.40 | 543.60 | 535.79 | 538.00 | 538.00 | 0.52% | 3,907,219 |
| Jan 29, 2026 | 555.00 | 556.56 | 533.79 | 535.20 | 535.20 | -3.88% | 2,329,042 |
| Jan 28, 2026 | 549.60 | 558.20 | 549.20 | 556.80 | 556.80 | 1.46% | 5,794,831 |
| 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% | 3,976,597 |
| Jan 23, 2026 | 568.00 | 568.60 | 555.60 | 568.40 | 568.40 | 0.14% | 1,935,545 |
| 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 | 554.04 | 561.00 | 561.00 | 0.47% | 4,728,846 |
| Jan 20, 2026 | 566.80 | 568.00 | 558.40 | 558.40 | 558.40 | -1.93% | 4,331,049 |
| 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% | 5,920,754 |
| Jan 12, 2026 | 597.00 | 597.00 | 581.80 | 581.80 | 581.80 | -1.99% | 5,948,623 |
| Jan 9, 2026 | 573.60 | 593.60 | 573.60 | 593.60 | 593.60 | 3.81% | 3,406,306 |
| Jan 8, 2026 | 569.80 | 574.20 | 568.60 | 571.80 | 571.80 | 0.56% | 4,279,691 |
| Jan 7, 2026 | 574.20 | 575.60 | 562.00 | 568.60 | 568.60 | -0.77% | 7,191,914 |
| 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 | 571.80 | 584.80 | 584.80 | 1.63% | 3,080,988 |
| Jan 2, 2026 | 581.80 | 585.54 | 572.60 | 575.40 | 575.40 | -1.88% | 3,623,298 |
| 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 |