Dark

AUTO
AUTOTRADER GROUP PLC
stock LSE

Inactive

Jun 28, 2024

801.20GBX-1.281%(-10.40)3,980,952

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	812.0000	813.0000	799.6000	801.2000	-1.281%	3,980,952	0.000%
2024-06-27	807.8000	814.6000	807.6000	811.6000	+1.096%	1,785,686	-1.281%
2024-06-26	801.0000	802.8000	791.8000	802.8000	+0.778%	9,418,261	-0.199%
2024-06-25	799.8000	803.8000	794.8000	796.6000	-0.994%	3,005,449	+0.577%
2024-06-24	814.0000	816.0000	804.6000	804.6000	-0.911%	3,699,238	-0.423%
2024-06-21	818.8000	822.2000	811.4000	812.0000	-0.976%	4,034,415	-1.330%
2024-06-20	811.0000	824.2000	810.2000	820.0000	+0.787%	1,550,086	-2.293%
2024-06-19	812.4000	817.2000	810.8000	813.6000	-0.147%	1,350,797	-1.524%
2024-06-18	814.6000	820.8000	812.6000	814.8000	+0.469%	2,336,364	-1.669%
2024-06-17	822.4000	823.4000	811.0000	811.0000	-0.977%	2,767,314	-1.208%
2024-06-14	825.4000	826.0000	814.2000	819.0000	-0.775%	4,637,105	-2.173%
2024-06-13	827.4000	833.0000	817.6000	825.4000	-0.218%	6,508,036	-2.932%
2024-06-12	816.6000	827.2000	806.0000	827.2000	+1.597%	19,913,386	-3.143%
2024-06-11	829.6000	834.2000	814.2000	814.2000	-1.141%	8,664,426	-1.597%
2024-06-10	821.6000	823.6000	814.8000	823.6000	+0.562%	2,274,156	-2.720%
2024-06-07	829.2000	831.8000	819.0000	819.0000	-1.278%	6,678,012	-2.173%
2024-06-06	827.4000	834.6000	820.4000	829.6000	+0.900%	5,374,418	-3.423%
2024-06-05	829.2000	830.4000	811.6000	822.2000	-0.436%	2,714,858	-2.554%
2024-06-04	826.8000	834.4000	820.8000	825.8000	-0.193%	3,148,731	-2.979%
2024-06-03	830.0000	833.8000	820.0000	827.4000	+1.372%	6,553,251	-3.167%
2024-05-31	829.4000	830.2000	802.8000	816.2000	-1.067%	13,492,484	-1.838%
2024-05-30	741.0000	849.0000	741.0000	825.0000	+12.921%	5,659,429	-2.885%
2024-05-29	729.6000	735.2000	727.8000	730.6000	-0.219%	2,003,761	+9.663%
2024-05-28	749.6000	750.4000	732.2000	732.2000	-2.086%	1,359,162	+9.424%
2024-05-24	741.6000	748.2000	740.4000	747.8000	-0.240%	1,471,279	+7.141%
2024-05-23	741.6000	753.8000	739.4000	749.6000	+1.106%	1,578,836	+6.884%
2024-05-22	726.0000	744.4000	720.8000	741.4000	+2.037%	4,812,621	+8.066%
2024-05-21	724.6000	728.6000	721.0000	726.6000	-0.137%	1,918,670	+10.267%
2024-05-20	729.4000	732.4000	725.0000	727.6000	-0.329%	1,759,810	+10.115%
2024-05-17	734.2000	738.6000	715.0000	730.0000	-3.311%	2,742,540	+9.753%
2024-05-16	756.0000	760.2000	752.4000	755.0000	-0.106%	5,357,026	+6.119%
2024-05-15	757.4000	764.0000	751.8000	755.8000	0.000%	1,728,855	+6.007%
2024-05-14	744.0000	757.2000	744.0000	755.8000	+1.395%	1,346,542	+6.007%
2024-05-13	748.2000	753.0000	744.4000	745.4000	-0.374%	1,109,147	+7.486%
2024-05-10	749.2000	750.8000	737.8000	748.2000	0.000%	1,354,714	+7.084%
2024-05-09	742.0000	751.4000	742.0000	748.2000	+0.646%	2,100,351	+7.084%
2024-05-08	735.8000	748.8000	733.8000	743.4000	+1.033%	1,971,082	+7.775%
2024-05-07	731.0000	737.8000	730.6000	735.8000	+2.823%	2,317,390	+8.888%
2024-05-02	701.4000	715.6000	701.4000	715.6000	+1.908%	1,836,855	+11.962%
2024-05-01	694.4000	702.2000	692.8000	702.2000	+9,110.388%	3,189,256	+14.099%
2024-03-22	7.6340	7.6840	7.6040	7.6240	-0.105%	2,902,870	+10,408.919%
2024-03-21	7.5100	7.6360	7.4660	7.6320	+2.857%	1,687,491	+10,397.904%
2024-03-20	7.4720	7.5160	7.4200	7.4200	-0.723%	2,187,075	+10,697.844%
2024-03-19	7.5320	7.5580	7.4620	7.4740	-1.007%	2,979,599	+10,619.829%
2024-03-18	7.5440	7.5920	7.5300	7.5500	0.000%	2,009,694	+10,511.921%
2024-03-15	7.5020	7.5840	7.5000	7.5500	+0.266%	7,879,282	+10,511.921%
2024-03-14	7.4900	7.5460	7.4460	7.5300	+0.588%	2,033,883	+10,540.106%
2024-03-13	7.5560	7.5640	7.4620	7.4860	-0.874%	5,038,171	+10,602.645%
2024-03-12	7.5520	7.5700	7.4840	7.5520	+0.963%	1,804,072	+10,509.110%
2024-03-11	7.3480	7.4800	7.3280	7.4800	+0.945%	2,630,580	+10,611.230%
2024-03-08	7.3680	7.4100	7.3020	7.4100	+0.981%	2,125,336	+10,712.416%
2024-03-07	7.2940	7.4100	7.2400	7.3380	+0.383%	9,338,623	+10,818.506%
2024-03-06	7.3300	7.3860	7.3080	7.3100	-0.137%	2,459,403	+10,860.328%
2024-03-05	7.3260	7.4280	7.2940	7.3200	-0.651%	1,369,353	+10,845.355%
2024-03-04	7.4280	7.4280	7.3400	7.3680	-1.418%	1,755,178	+10,774.050%
2024-03-01	7.4640	7.4760	7.3360	7.4740	+0.945%	2,050,847	+10,619.829%
2024-02-29	7.4180	7.4820	7.3960	7.4040	-0.323%	5,498,860	+10,721.178%
2024-02-28	7.3820	7.4360	7.3180	7.4280	+0.650%	2,594,537	+10,686.214%
2024-02-27	7.3520	7.4340	7.3320	7.3800	+0.217%	2,955,700	+10,756.369%
2024-02-26	7.3260	7.4280	7.3260	7.3640	+0.245%	1,692,415	+10,779.957%
2024-02-23	7.2620	7.3460	7.1860	7.3460	+1.129%	5,395,485	+10,806.616%
2024-02-22	7.3400	7.3540	7.2640	7.2640	-0.055%	3,591,634	+10,929.736%
2024-02-21	7.2100	7.2680	7.2100	7.2680	+0.553%	2,524,475	+10,923.665%
2024-02-20	7.2680	7.3580	7.1900	7.2280	-0.496%	1,577,676	+10,984.671%
2024-02-19	7.1940	7.2900	7.1540	7.2640	+0.665%	3,623,221	+10,929.736%
2024-02-16	7.1500	7.2380	7.1340	7.2160	+1.320%	3,901,063	+11,003.104%
2024-02-15	7.1900	7.1900	7.1080	7.1220	-0.084%	3,547,475	+11,149.649%
2024-02-14	7.0980	7.1800	7.0860	7.1280	+1.193%	5,254,276	+11,140.180%
2024-02-13	7.2180	7.3060	7.0280	7.0440	-2.922%	1,879,296	+11,274.219%
2024-02-12	7.1500	7.2600	7.1500	7.2560	+1.796%	3,621,575	+10,941.896%
2024-02-09	7.1760	7.2240	7.0780	7.1280	-1.055%	3,035,342	+11,140.180%
2024-02-08	7.2620	7.2880	7.1800	7.2040	-0.881%	4,034,120	+11,021.599%
2024-02-07	7.2700	7.3020	7.2420	7.2680	-0.547%	2,713,762	+10,923.665%
2024-02-06	7.3160	7.3500	7.2480	7.3080	+0.329%	1,341,072	+10,863.328%
2024-02-05	7.3540	7.3880	7.2840	7.2840	-0.492%	1,731,718	+10,899.451%
2024-02-02	7.3720	7.4080	7.2780	7.3200	+0.109%	1,260,644	+10,845.355%
2024-02-01	7.2620	7.3340	7.2520	7.3120	+0.329%	3,831,335	+10,857.330%
2024-01-31	7.3540	7.3900	7.2880	7.2880	-1.247%	2,650,833	+10,893.414%
2024-01-30	7.2460	7.4040	7.2460	7.3800	+2.415%	2,340,610	+10,756.369%
2024-01-29	7.3840	7.4120	7.2060	7.2060	-2.858%	8,153,725	+11,018.512%
2024-01-26	7.3120	7.4300	7.2840	7.4180	+1.616%	4,123,573	+10,700.755%
2024-01-25	7.2560	7.3280	7.1940	7.3000	-0.055%	2,103,048	+10,875.342%
2024-01-24	7.2500	7.3560	7.2500	7.3040	+0.578%	2,201,526	+10,869.332%
2024-01-23	7.3500	7.3500	7.2520	7.2620	-1.009%	2,352,604	+10,932.773%
2024-01-22	7.2000	7.3460	7.1540	7.3360	+2.918%	1,897,799	+10,821.483%
2024-01-19	7.1740	7.1920	7.1180	7.1280	+0.366%	3,502,450	+11,140.180%
2024-01-18	7.0580	7.1040	7.0240	7.1020	+1.082%	1,968,668	+11,181.329%
2024-01-17	6.9940	7.0340	6.9580	7.0260	-0.425%	2,261,774	+11,303.359%
2024-01-16	7.0260	7.0880	6.9720	7.0560	-0.283%	5,894,842	+11,254.875%
2024-01-15	7.0840	7.0920	7.0300	7.0760	+0.426%	1,211,673	+11,222.781%
2024-01-12	7.0140	7.0980	6.9740	7.0460	+0.946%	1,618,976	+11,270.991%
2024-01-11	7.1400	7.1660	6.9800	6.9800	-1.690%	2,433,983	+11,378.510%
2024-01-10	7.1180	7.1500	7.0340	7.1000	+0.113%	1,377,450	+11,184.507%
2024-01-09	7.0620	7.1100	7.0080	7.0920	+0.596%	1,826,902	+11,197.236%
2024-01-08	6.8720	7.0600	6.8720	7.0500	+1.908%	1,403,278	+11,264.539%
2024-01-05	6.9120	6.9340	6.8580	6.9180	-0.518%	1,997,221	+11,481.382%
2024-01-04	6.9320	6.9960	6.8820	6.9540	-0.258%	1,045,060	+11,421.427%
2024-01-03	6.9940	7.0500	6.9660	6.9720	-0.825%	1,651,126	+11,391.681%
2024-01-02	7.2020	7.2360	7.0000	7.0300	-2.551%	1,401,067	+11,296.871%
2023-12-29	7.2000	7.2300	7.1700	7.2140	+0.474%	840,267	+11,006.182%
2023-12-28	7.2460	7.2460	7.1580	7.1800	-0.333%	920,979	+11,058.774%
2023-12-27	7.2420	7.2660	7.1680	7.2040	-0.249%	1,001,522	+11,021.599%
2023-12-22	7.1620	7.2540	7.1580	7.2220	+0.669%	749,307	+10,993.880%
2023-12-21	7.1520	7.1900	7.1480	7.1740	-0.028%	1,087,688	+11,068.107%
2023-12-20	7.1580	7.1840	7.1000	7.1760	+0.957%	5,062,075	+11,064.994%
2023-12-19	7.0500	7.1080	7.0380	7.1080	+1.340%	1,364,934	+11,171.806%
2023-12-18	6.9620	7.0420	6.9140	7.0140	+0.602%	3,263,913	+11,322.869%
2023-12-15	7.2720	7.3160	6.9640	6.9720	-4.572%	7,130,185	+11,391.681%
2023-12-14	7.4160	7.4500	7.2800	7.3060	-0.109%	3,452,723	+10,866.329%
2023-12-13	7.4860	7.5140	7.2760	7.3140	-1.878%	3,334,649	+10,854.334%
2023-12-12	7.4600	7.4720	7.4180	7.4540	+0.377%	3,780,446	+10,648.591%
2023-12-11	7.4020	7.4400	7.3580	7.4260	+0.623%	4,310,141	+10,689.119%
2023-12-08	7.4140	7.4620	7.3800	7.3800	-0.485%	2,793,451	+10,756.369%
2023-12-07	7.3500	7.4300	7.2340	7.4160	+0.624%	2,490,900	+10,703.668%
2023-12-06	7.3220	7.3880	7.2840	7.3700	+1.208%	2,549,432	+10,771.099%
2023-12-05	7.2000	7.2820	7.1780	7.2820	+0.943%	1,468,062	+10,902.472%
2023-12-04	7.1940	7.2780	7.1940	7.2140	0.000%	2,128,779	+11,006.182%
2023-12-01	7.2400	7.2840	7.2120	7.2140	-0.469%	2,078,987	+11,006.182%
2023-11-30	7.2000	7.2500	7.1620	7.2480	+0.919%	6,971,052	+10,954.084%
2023-11-29	7.1400	7.2080	7.1160	7.1820	+0.984%	2,637,280	+11,055.667%
2023-11-28	7.0960	7.1300	7.0200	7.1120	+0.197%	4,017,710	+11,165.467%
2023-11-27	7.0320	7.1300	7.0320	7.0980	+1.313%	2,101,497	+11,187.687%
2023-11-24	7.0300	7.0300	6.9600	7.0060	-0.539%	1,493,328	+11,335.912%
2023-11-23	7.0020	7.0600	6.9460	7.0440	-1.040%	3,628,484	+11,274.219%
2023-11-22	7.0960	7.1480	7.0760	7.1180	+0.965%	2,086,819	+11,155.971%
2023-11-21	7.0740	7.1000	7.0240	7.0500	-0.311%	1,610,227	+11,264.539%
2023-11-20	7.0820	7.1300	7.0560	7.0720	+0.057%	1,995,285	+11,229.186%
2023-11-17	7.0320	7.1000	6.9120	7.0680	+0.770%	3,032,728	+11,235.597%
2023-11-16	7.0360	7.1060	7.0080	7.0140	-0.595%	1,821,785	+11,322.869%
2023-11-15	7.0940	7.1560	7.0520	7.0560	+0.085%	2,115,976	+11,254.875%
2023-11-14	7.0200	7.1020	6.9260	7.0500	+0.830%	5,302,831	+11,264.539%
2023-11-13	6.8620	6.9920	6.8300	6.9920	+2.522%	2,264,697	+11,358.810%
2023-11-10	6.8320	6.9060	6.7760	6.8200	-1.045%	2,992,363	+11,647.801%
2023-11-09	6.4820	6.9700	6.4600	6.8920	+8.467%	4,895,266	+11,525.073%
2023-11-08	6.2760	6.3860	6.2620	6.3540	+1.114%	6,860,077	+12,509.380%
2023-11-07	6.1840	6.2880	6.1660	6.2840	+1.683%	2,417,585	+12,649.841%
2023-11-06	6.2720	6.2740	6.1180	6.1800	-1.152%	2,224,828	+12,864.401%
2023-11-03	6.3020	6.3100	6.2340	6.2520	+0.032%	1,923,614	+12,715.099%
2023-11-02	6.2100	6.3960	6.2060	6.2500	+0.969%	3,797,792	+12,719.200%
2023-11-01	6.2380	6.2440	6.1160	6.1900	-0.354%	2,801,949	+12,843.457%
2023-10-31	6.1860	6.2440	6.1480	6.2120	+1.206%	4,994,575	+12,797.618%
2023-10-30	6.1000	6.1740	6.0780	6.1380	+2.028%	2,759,388	+12,953.112%
2023-10-27	6.0480	6.0820	5.9940	6.0160	-0.397%	1,914,947	+13,217.819%
2023-10-26	6.0480	6.0880	6.0120	6.0400	-0.723%	3,158,861	+13,164.901%
2023-10-25	6.0220	6.1380	5.9860	6.0840	+1.097%	3,205,768	+13,068.968%
2023-10-24	6.0780	6.0840	5.9780	6.0180	-0.430%	3,144,327	+13,213.393%
2023-10-23	6.0000	6.0760	5.9500	6.0440	+1.206%	2,737,618	+13,156.122%
2023-10-20	6.0880	6.0980	5.9640	5.9720	-2.323%	2,568,266	+13,315.941%
2023-10-19	6.2960	6.2960	6.1140	6.1140	-3.075%	2,246,729	+13,004.351%
2023-10-18	6.3840	6.4200	6.3080	6.3080	-1.468%	1,595,261	+12,601.332%
2023-10-17	6.3500	6.4280	6.3280	6.4020	+0.471%	2,182,823	+12,414.839%
2023-10-16	6.3600	6.3980	6.3000	6.3720	+0.063%	1,358,237	+12,473.760%
2023-10-13	6.4500	6.4680	6.3480	6.3680	-1.271%	1,498,363	+12,481.658%
2023-10-12	6.4700	6.5060	6.4500	6.4500	-0.062%	1,363,091	+12,321.705%
2023-10-11	6.3740	6.4640	6.3620	6.4540	+0.718%	2,095,509	+12,314.007%
2023-10-10	6.3380	6.4220	6.3340	6.4080	+2.136%	6,191,509	+12,403.121%
2023-10-09	6.2420	6.3520	6.2420	6.2740	-1.476%	1,906,682	+12,670.163%
2023-10-06	6.2300	6.3680	6.2140	6.3680	+2.347%	3,118,790	+12,481.658%
2023-10-05	6.1460	6.2820	6.1300	6.2220	+1.600%	1,767,473	+12,776.888%
2023-10-04	6.1360	6.1720	6.0740	6.1240	-0.228%	3,621,656	+12,982.952%
2023-10-03	6.0700	6.2200	6.0700	6.1380	+0.229%	1,758,211	+12,953.112%
2023-10-02	6.1500	6.2120	6.0780	6.1240	-0.842%	2,155,081	+12,982.952%
2023-09-29	6.1060	6.2580	6.0840	6.1760	+0.981%	2,297,179	+12,872.798%
2023-09-28	6.1980	6.2080	6.0460	6.1160	-1.418%	3,131,660	+13,000.065%
2023-09-27	6.2160	6.2740	6.1960	6.2040	-0.064%	2,436,569	+12,814.249%
2023-09-26	6.1680	6.2620	6.1320	6.2080	+0.097%	3,130,134	+12,805.928%
2023-09-25	6.1980	6.2280	6.1180	6.2020	-0.768%	2,851,145	+12,818.413%
2023-09-22	6.2240	6.3560	6.2100	6.2500	+0.969%	3,186,250	+12,719.200%
2023-09-21	6.2100	6.4460	6.1900	6.1900	-1.244%	5,020,032	+12,843.457%
2023-09-20	6.0480	6.2680	6.0480	6.2680	+3.844%	2,556,362	+12,682.387%
2023-09-19	5.9860	6.0880	5.9860	6.0360	+0.500%	2,299,296	+13,173.691%
2023-09-18	6.2000	6.2240	5.9900	6.0060	-3.035%	1,583,096	+13,239.993%
2023-09-15	6.2140	6.2560	6.1940	6.1940	+0.814%	4,383,164	+12,835.098%
2023-09-14	5.9920	6.1620	5.9760	6.1440	+2.537%	2,806,348	+12,940.365%
2023-09-13	5.9820	5.9980	5.9440	5.9920	+0.033%	1,460,652	+13,271.162%
2023-09-12	6.0040	6.0520	5.9720	5.9900	-0.762%	822,439	+13,275.626%
2023-09-11	6.0180	6.0820	5.9960	6.0360	+0.232%	899,540	+13,173.691%
2023-09-08	6.0240	6.0540	5.9840	6.0220	+0.467%	823,531	+13,204.550%
2023-09-07	5.9340	6.0660	5.8940	5.9940	+0.638%	2,794,037	+13,266.700%
2023-09-06	5.9380	5.9820	5.9240	5.9560	-0.134%	1,590,631	+13,351.981%
2023-09-05	5.9860	6.0100	5.9640	5.9640	-1.127%	3,939,416	+13,333.937%
2023-09-04	6.1020	6.1140	6.0320	6.0320	-0.691%	737,795	+13,182.493%
2023-09-01	6.1100	6.1180	6.0540	6.0740	+0.165%	1,092,747	+13,090.649%
2023-08-31	6.0720	6.1180	6.0640	6.0640	+0.066%	3,465,074	+13,112.401%
2023-08-30	6.0380	6.0880	6.0140	6.0600	+0.298%	1,339,678	+13,121.122%
2023-08-29	5.8900	6.0420	5.8560	6.0420	+2.930%	5,165,909	+13,160.510%
2023-08-25	5.8780	5.9460	5.8480	5.8700	-0.912%	1,033,078	+13,549.063%
2023-08-24	6.0280	6.0280	5.9220	5.9240	-1.069%	1,306,279	+13,424.646%
2023-08-23	5.9220	6.0040	5.9140	5.9880	+1.320%	1,743,700	+13,280.094%
2023-08-22	5.9300	5.9660	5.9020	5.9100	+0.068%	2,079,693	+13,456.684%
2023-08-21	5.9720	5.9720	5.8620	5.9060	-1.237%	2,398,646	+13,465.865%
2023-08-18	6.0120	6.0120	5.9100	5.9800	-0.697%	1,385,021	+13,297.993%
2023-08-17	6.0020	6.1020	6.0020	6.0220	-2.335%	1,117,390	+13,204.550%
2023-08-15	6.2620	6.3340	6.1080	6.1660	-1.186%	1,891,708	+12,893.837%
2023-08-14	6.2680	6.2680	6.1620	6.2400	+0.225%	2,669,516	+12,739.744%
2023-08-11	6.2940	6.3340	6.2260	6.2260	-1.643%	2,057,675	+12,768.615%
2023-08-10	6.2620	6.3400	6.2500	6.3300	+1.442%	2,264,071	+12,557.188%
2023-08-09	6.2860	6.3220	6.2200	6.2400	+0.386%	1,515,727	+12,739.744%
2023-08-07	6.2380	6.3040	6.1680	6.2160	-0.956%	1,254,348	+12,789.318%
2023-08-04	6.2980	6.3200	6.2220	6.2760	-0.728%	1,285,485	+12,666.093%
2023-08-03	6.3200	6.3720	6.2540	6.3220	-0.472%	1,135,671	+12,573.205%
2023-08-02	6.3560	6.4560	6.3300	6.3520	-2.487%	2,517,304	+12,513.350%
2023-08-01	6.4580	6.5140	6.4340	6.5140	+1.338%	1,512,297	+12,199.662%
2023-07-28	6.3820	6.4300	6.2820	6.4280	+0.218%	1,431,817	+12,364.219%
2023-07-27	6.4380	6.4960	6.4140	6.4140	+0.031%	2,091,614	+12,391.425%
2023-07-26	6.3380	6.4120	6.3080	6.4120	+1.008%	1,556,464	+12,395.321%
2023-07-25	6.3260	6.3640	6.2120	6.3480	-2.338%	3,262,654	+12,521.298%
2023-07-24	6.4680	6.5500	6.4640	6.5000	+0.062%	1,106,680	+12,226.154%
2023-07-21	6.5380	6.5600	6.4840	6.4960	-1.006%	2,416,273	+12,233.744%
2023-07-20	6.5680	6.6360	6.5480	6.5620	-0.666%	3,721,776	+12,109.692%
2023-07-19	6.4280	6.6140	6.4280	6.6060	+3.316%	2,853,094	+12,028.368%
2023-07-18	6.3600	6.4060	6.3400	6.3940	+0.503%	2,138,611	+12,430.497%
2023-07-17	6.3060	6.3820	6.2820	6.3620	+0.252%	4,692,605	+12,493.524%
2023-07-14	6.2460	6.3740	6.2460	6.3460	+1.439%	1,458,553	+12,525.276%
2023-07-13	6.1900	6.2640	6.1560	6.2560	+1.525%	2,926,381	+12,706.905%
2023-07-12	5.9980	6.1800	5.9560	6.1620	+2.906%	1,771,022	+12,902.272%
2023-07-11	6.0000	6.0040	5.9460	5.9880	+0.268%	3,184,032	+13,280.094%
2023-07-10	5.9380	5.9940	5.9340	5.9720	-0.033%	5,180,511	+13,315.941%
2023-07-07	5.9640	5.9740	5.8900	5.9740	+0.235%	1,768,386	+13,311.450%
2023-07-06	6.0480	6.0560	5.9320	5.9600	-1.553%	2,234,413	+13,342.953%
2023-07-05	6.0840	6.1200	6.0380	6.0540	-0.231%	1,961,938	+13,134.225%
2023-07-04	6.0580	6.0780	6.0140	6.0680	-0.066%	3,022,680	+13,103.691%
2023-07-03	6.1100	6.1100	6.0280	6.0720	-0.524%	1,873,504	+13,094.993%
2023-06-30	6.0320	6.1240	6.0320	6.1040	+0.626%	3,555,988	+13,025.819%
2023-06-29	6.0420	6.1100	6.0360	6.0660	-0.230%	2,134,355	+13,108.045%
2023-06-28	6.0360	6.1340	6.0220	6.0800	+0.863%	2,713,397	+13,077.632%
2023-06-27	5.9460	6.0280	5.9420	6.0280	+1.481%	1,919,671	+13,191.307%
2023-06-26	5.9340	5.9640	5.8700	5.9400	+0.406%	1,267,309	+13,388.215%
2023-06-23	5.8780	5.9260	5.8660	5.9160	+0.407%	1,454,684	+13,442.934%
2023-06-22	6.0360	6.0460	5.8020	5.8920	-3.346%	3,308,233	+13,498.099%
2023-06-21	6.2200	6.2240	6.0960	6.0960	-2.526%	3,050,233	+13,043.045%
2023-06-20	6.3120	6.3400	6.2460	6.2540	-1.450%	5,509,197	+12,711.001%
2023-06-19	6.4200	6.4200	6.3100	6.3460	-1.276%	1,796,327	+12,525.276%
2023-06-16	6.3600	6.4660	6.3600	6.4280	+0.816%	7,414,059	+12,364.219%
2023-06-15	6.4160	6.4400	6.3480	6.3760	-0.499%	2,847,075	+12,465.872%
2023-06-14	6.3740	6.4620	6.3620	6.4080	+0.439%	3,058,633	+12,403.121%
2023-06-13	6.4080	6.4440	6.3580	6.3800	+0.157%	2,286,975	+12,457.994%
2023-06-12	6.2240	6.3700	6.2060	6.3700	+3.108%	2,019,223	+12,477.708%
2023-06-09	6.1080	6.1780	6.0540	6.1780	+1.279%	5,312,076	+12,868.598%
2023-06-08	6.1060	6.1220	6.0620	6.1000	-1.454%	2,622,961	+13,034.426%
2023-06-07	6.1780	6.2500	6.1460	6.1900	+0.292%	2,057,181	+12,843.457%
2023-06-06	6.1040	6.1720	6.1020	6.1720	+1.081%	1,628,883	+12,881.205%
2023-06-05	6.1680	6.1880	6.0940	6.1060	-1.037%	1,581,382	+13,021.520%
2023-06-02	6.1680	6.1900	6.0940	6.1700	+1.380%	4,930,372	+12,885.413%
2023-06-01	6.2300	6.2640	5.9580	6.0860	-3.397%	5,703,672	+13,064.640%
2023-05-31	6.1800	6.3400	6.1720	6.3000	+1.384%	16,052,023	+12,617.460%
2023-05-30	6.2840	6.2840	6.2000	6.2140	-0.798%	2,526,172	+12,793.466%
2023-05-26	6.1560	6.3100	6.1120	6.2640	+1.854%	3,248,222	+12,690.549%
2023-05-25	6.1400	6.1980	6.1220	6.1500	-0.033%	2,696,271	+12,927.642%
2023-05-24	6.1920	6.1920	6.0740	6.1520	-1.220%	3,643,551	+12,923.407%
2023-05-23	6.3620	6.3900	6.2280	6.2280	-2.352%	2,562,717	+12,764.483%
2023-05-22	6.4500	6.4580	6.3420	6.3780	-0.188%	3,110,035	+12,461.932%
2023-05-19	6.4180	6.4580	6.3860	6.3900	-0.436%	1,952,354	+12,438.341%
2023-05-18	6.4160	6.4180	6.3720	6.4180	+0.690%	2,971,207	+12,383.640%
2023-05-17	6.2700	6.3780	6.2560	6.3740	+1.335%	2,442,633	+12,469.815%
2023-05-16	6.3420	6.3480	6.2760	6.2900	-0.945%	1,195,499	+12,637.679%
2023-05-15	6.3200	6.3720	6.3080	6.3500	+0.634%	1,190,204	+12,517.323%
2023-05-12	6.3500	6.3560	6.2840	6.3100	-0.284%	1,864,087	+12,597.306%
2023-05-11	6.3000	6.3420	6.2920	6.3280	+0.796%	2,125,809	+12,561.188%
2023-05-10	6.2620	6.2800	6.2120	6.2780	+0.320%	2,998,929	+12,662.026%
2023-05-09	6.4320	6.4380	6.2460	6.2580	-2.675%	2,258,050	+12,702.812%
2023-05-05	6.4020	6.4360	6.3740	6.4300	+0.594%	1,537,702	+12,360.342%
2023-05-04	6.3880	6.4160	6.3320	6.3920	-0.219%	1,855,986	+12,434.418%
2023-05-03	6.4000	6.4680	6.3740	6.4060	-0.249%	3,332,784	+12,407.025%
2023-05-02	6.3720	6.4400	6.3460	6.4220	+1.038%	4,299,483	+12,375.864%
2023-04-28	6.2800	6.3620	6.2800	6.3560	+0.729%	1,891,098	+12,505.412%
2023-04-27	6.2940	6.3320	6.2500	6.3100	-0.032%	1,584,248	+12,597.306%
2023-04-26	6.3180	6.3440	6.2340	6.3120	-0.158%	2,338,199	+12,593.283%
2023-04-25	6.3120	6.3620	6.3100	6.3220	-0.315%	2,820,467	+12,573.205%
2023-04-24	6.2900	6.3700	6.2840	6.3420	+0.635%	1,332,809	+12,533.239%
2023-04-21	6.2060	6.3020	6.2040	6.3020	+1.188%	1,469,757	+12,613.424%
2023-04-20	6.2100	6.2280	6.1440	6.2280	+0.354%	1,688,878	+12,764.483%
2023-04-19	6.2220	6.2420	6.1820	6.2060	-0.672%	1,135,812	+12,810.087%
2023-04-18	6.2800	6.3040	6.2200	6.2480	-0.446%	1,410,804	+12,723.303%
2023-04-17	6.2320	6.3140	6.2320	6.2760	+1.226%	1,183,924	+12,666.093%
2023-04-14	6.1800	6.2460	6.1700	6.2000	+0.813%	1,176,261	+12,822.581%
2023-04-13	6.0360	6.1720	6.0360	6.1500	+2.058%	1,919,506	+12,927.642%
2023-04-12	6.0560	6.1060	6.0260	6.0260	-0.430%	2,595,378	+13,195.719%
2023-04-11	5.9880	6.0740	5.9880	6.0520	+1.069%	1,443,566	+13,138.599%
2023-04-06	5.9240	5.9980	5.9220	5.9880	+0.706%	1,244,480	+13,280.094%
2023-04-05	6.1940	6.1940	5.9460	5.9460	-4.035%	2,962,953	+13,374.605%
2023-04-04	6.2000	6.2700	6.1700	6.1960	+1.077%	3,242,090	+12,830.923%
2023-04-03	6.1300	6.1480	6.0780	6.1300	-0.519%	3,135,656	+12,970.147%
2023-03-31	6.0560	6.1740	6.0260	6.1620	+1.885%	3,149,954	+12,902.272%
2023-03-30	5.9620	6.0540	5.9620	6.0480	+1.887%	909,090	+13,147.354%
2023-03-29	5.8740	5.9500	5.8500	5.9360	+1.297%	1,048,181	+13,397.305%
2023-03-28	5.9500	5.9520	5.8440	5.8600	-1.314%	2,125,280	+13,572.355%
2023-03-27	5.9960	6.0120	5.9380	5.9380	-0.034%	2,147,216	+13,392.759%
2023-03-24	6.0600	6.0600	5.9180	5.9400	-2.238%	2,592,943	+13,388.215%
2023-03-23	5.9920	6.0780	5.9740	6.0760	+1.334%	4,378,310	+13,086.307%
2023-03-22	5.9920	6.0280	5.9300	5.9960	+0.368%	1,491,401	+13,262.241%
2023-03-21	5.9260	5.9780	5.9040	5.9740	+1.461%	2,615,249	+13,311.450%
2023-03-20	5.8400	5.9060	5.7960	5.8880	+0.307%	1,746,021	+13,507.337%
2023-03-17	5.9320	5.9740	5.8340	5.8700	-0.441%	5,264,855	+13,549.063%
2023-03-16	5.8040	5.9300	5.7680	5.8960	+2.078%	4,102,265	+13,488.874%
2023-03-15	5.8640	5.8640	5.7200	5.7760	-1.299%	5,461,173	+13,771.191%
2023-03-14	5.7220	5.8960	5.7020	5.8520	+2.703%	2,884,456	+13,591.046%
2023-03-13	5.7760	5.7940	5.6560	5.6980	-1.008%	4,893,524	+13,961.074%
2023-03-10	5.8540	5.8560	5.6880	5.7560	-2.341%	5,198,809	+13,819.388%
2023-03-09	5.8800	5.9320	5.8360	5.8940	-0.136%	3,807,810	+13,493.485%
2023-03-08	5.9000	5.9100	5.8300	5.9020	-0.573%	3,715,759	+13,475.059%
2023-03-07	5.9020	5.9980	5.8940	5.9360	+0.474%	1,595,420	+13,397.305%
2023-03-06	5.8800	5.9080	5.8500	5.9080	+0.340%	2,894,072	+13,461.273%
2023-03-03	5.8960	5.9240	5.8340	5.8880	0.000%	1,700,258	+13,507.337%
2023-03-02	5.8900	5.9160	5.8440	5.8880	-0.473%	1,609,421	+13,507.337%
2023-03-01	5.9380	6.0020	5.9160	5.9160	-0.638%	2,210,031	+13,442.934%
2023-02-28	5.9420	5.9880	5.9200	5.9540	-0.268%	2,883,183	+13,356.500%
2023-02-27	6.0040	6.0400	5.9640	5.9700	+0.101%	1,459,996	+13,320.436%
2023-02-24	6.0300	6.0500	5.9460	5.9640	-0.864%	6,253,647	+13,333.937%
2023-02-23	5.9660	6.0460	5.9620	6.0160	+0.906%	2,345,975	+13,217.819%
2023-02-22	5.9360	5.9700	5.8700	5.9620	+0.134%	3,431,199	+13,338.443%
2023-02-21	5.9420	6.0140	5.8920	5.9540	-0.268%	5,168,155	+13,356.500%
2023-02-20	6.0160	6.0540	5.9700	5.9700	-0.533%	1,432,587	+13,320.436%
2023-02-17	6.0240	6.0460	5.9740	6.0020	-1.348%	2,949,616	+13,248.884%
2023-02-16	6.1760	6.1760	6.0760	6.0840	-0.944%	3,777,264	+13,068.968%
2023-02-15	6.0800	6.1560	6.0660	6.1420	+1.521%	1,316,385	+12,944.611%
2023-02-14	6.0940	6.1340	6.0340	6.0500	-0.428%	1,861,720	+13,142.975%
2023-02-13	6.1020	6.1020	6.0300	6.0760	+0.066%	2,702,808	+13,086.307%
2023-02-10	6.1740	6.2140	6.0200	6.0720	-2.096%	2,033,672	+13,094.993%
2023-02-09	6.1760	6.2480	6.1560	6.2020	+0.878%	1,978,870	+12,818.413%
2023-02-08	6.1660	6.2720	6.1480	6.1480	-0.162%	2,386,002	+12,931.880%
2023-02-07	6.2000	6.2800	6.1560	6.1580	-1.060%	2,669,775	+12,910.718%
2023-02-06	6.3380	6.3540	6.2160	6.2240	-2.476%	2,859,248	+12,772.751%
2023-02-03	6.3420	6.3820	6.2420	6.3820	+0.251%	3,279,606	+12,454.058%
2023-02-02	6.2100	6.4060	6.1660	6.3660	+3.445%	2,997,208	+12,485.611%
2023-02-01	6.2400	6.3100	6.1540	6.1540	-1.850%	4,046,438	+12,919.175%
2023-01-31	6.2060	6.2780	6.1760	6.2700	+0.934%	5,513,992	+12,678.309%
2023-01-30	6.0780	6.2140	6.0260	6.2120	+2.780%	5,777,612	+12,797.618%
2023-01-27	5.9340	6.0440	5.8860	6.0440	+2.164%	3,263,437	+13,156.122%
2023-01-26	5.9360	6.0080	5.9160	5.9160	+0.510%	2,095,075	+13,442.934%
2023-01-25	5.9040	5.9360	5.8360	5.8860	-0.842%	2,021,997	+13,511.961%
2023-01-24	5.9000	5.9660	5.8820	5.9360	+1.021%	1,928,973	+13,397.305%
2023-01-23	5.8420	5.8880	5.8380	5.8760	+0.685%	1,604,133	+13,535.126%
2023-01-20	5.7560	5.8480	5.7140	5.8360	+1.921%	2,480,708	+13,628.581%
2023-01-19	5.7700	5.8620	5.7000	5.7260	+1.023%	5,375,810	+13,892.316%
2023-01-18	5.5860	5.7280	5.5860	5.6680	+1.287%	2,399,154	+14,035.498%
2023-01-17	5.6460	5.6580	5.5700	5.5960	-1.026%	1,744,635	+14,217.370%
2023-01-16	5.5980	5.6540	5.5840	5.6540	+1.073%	1,487,528	+14,070.499%
2023-01-13	5.5300	5.6080	5.5020	5.5940	+1.231%	2,178,351	+14,222.488%
2023-01-12	5.5320	5.5700	5.4700	5.5260	+0.181%	3,400,886	+14,398.733%
2023-01-11	5.5080	5.5720	5.4840	5.5160	+0.327%	2,809,447	+14,425.018%
2023-01-10	5.4380	5.5080	5.3960	5.4980	+0.475%	2,548,977	+14,472.572%
2023-01-09	5.4220	5.4720	5.3560	5.4720	+1.371%	2,293,343	+14,541.813%
2023-01-06	5.3480	5.3980	5.2740	5.3980	+1.010%	2,115,760	+14,742.534%
2023-01-05	5.2120	5.3720	5.2020	5.3440	+1.713%	1,701,225	+14,892.515%
2023-01-04	5.2320	5.3320	5.2160	5.2540	+0.961%	3,577,192	+15,149.334%
2023-01-03	5.2020	5.3100	5.1800	5.2040	+0.931%	2,142,905	+15,295.849%
2022-12-30	5.2360	5.2500	5.1560	5.1560	-2.237%	1,009,566	+15,439.178%
2022-12-29	5.2300	5.2740	5.1720	5.2740	+1.228%	1,598,422	+15,091.505%
2022-12-28	5.1600	5.2280	5.1100	5.2100	+0.540%	2,385,514	+15,278.119%
2022-12-23	5.2560	5.2560	5.1820	5.1820	-0.690%	923,068	+15,361.212%
2022-12-22	5.2580	5.2900	5.1880	5.2180	-0.572%	2,320,838	+15,254.542%
2022-12-21	5.2180	5.2580	5.1680	5.2480	+0.923%	2,209,134	+15,166.768%
2022-12-20	5.1600	5.2100	5.1100	5.2000	-0.345%	5,977,484	+15,307.692%
2022-12-19	5.3620	5.3660	5.2180	5.2180	-2.358%	1,981,782	+15,254.542%
2022-12-16	5.5120	5.5120	5.3200	5.3440	-2.977%	5,320,978	+14,892.515%
2022-12-15	5.5900	5.6260	5.5080	5.5080	-3.267%	2,924,910	+14,446.115%
2022-12-13	5.5880	5.7860	5.5180	5.6940	+2.226%	3,478,057	+13,970.952%
2022-12-12	5.5840	5.6460	5.5600	5.5700	-0.925%	1,850,536	+14,284.201%
2022-12-09	5.5920	5.6480	5.5700	5.6220	+0.934%	2,277,732	+14,151.156%
2022-12-08	5.5980	5.6220	5.5120	5.5700	-0.500%	2,476,749	+14,284.201%
2022-12-07	5.6720	5.6980	5.5980	5.5980	-1.478%	2,690,203	+14,212.254%
2022-12-06	5.7800	5.8060	5.6600	5.6820	-2.034%	1,566,420	+14,000.669%
2022-12-05	5.7580	5.8280	5.7400	5.8000	+0.834%	2,382,597	+13,713.793%
2022-12-02	5.7580	5.8280	5.6820	5.7520	-0.277%	2,744,773	+13,829.068%
2022-12-01	5.7460	5.8660	5.7460	5.7680	+1.944%	3,337,801	+13,790.430%
2022-11-30	5.7000	5.7080	5.6320	5.6580	+0.177%	4,092,283	+14,060.481%
2022-11-29	5.7440	5.7540	5.6480	5.6480	-1.155%	4,259,460	+14,085.552%
2022-11-28	5.7560	5.7860	5.7060	5.7140	-1.039%	2,740,204	+13,921.701%
2022-11-25	5.8380	5.8480	5.7640	5.7740	-1.635%	4,477,344	+13,775.996%

.dark-mode .C0l9rD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0l9rD{ color: #333333; background-color: white; border: 2px solid #333333; }AUTOAUTOTRADER GROUP PLCstock LSE

AUTO
AUTOTRADER GROUP PLC
stock LSE