LSE - Delayed Quote
GBp
Autotrader Group plc (AUTO.L)
543.20
-3.20
(-0.59%)
As of 11:42:09 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
540.00
549.60
538.40
543.40
543.40
211,208
Nov 2, 2026
544.00
548.40
535.80
546.40
546.40
3,769,152
Oct 30, 2026
533.80
541.00
528.60
538.40
538.40
2,601,481
Oct 29, 2026
532.60
532.60
518.20
528.00
528.00
2,089,640
Oct 28, 2026
527.00
531.20
517.80
522.20
522.20
1,247,325
Oct 27, 2026
530.00
537.80
523.80
528.20
528.20
3,057,916
Oct 26, 2026
543.00
545.40
526.60
528.00
528.00
4,690,169
Oct 23, 2026
535.60
551.80
534.00
542.20
542.20
2,814,808
Oct 22, 2026
531.00
542.40
525.80
542.40
542.40
2,408,772
Oct 21, 2026
530.60
535.20
527.80
530.20
530.20
4,087,295
Oct 20, 2026
543.60
546.60
534.80
534.80
534.80
2,288,600
Oct 19, 2026
542.60
547.60
533.40
542.00
542.00
2,845,310
Oct 16, 2026
535.80
550.21
532.40
546.00
546.00
5,638,932
Oct 15, 2026
515.00
535.40
514.70
533.60
533.60
3,608,870
Oct 14, 2026
513.60
522.00
511.60
512.40
512.40
3,896,375
Oct 13, 2026
498.50
513.20
497.70
513.20
513.20
4,823,194
Oct 12, 2026
491.70
497.90
489.50
495.30
495.30
2,219,765
Oct 9, 2026
491.90
495.10
487.00
488.70
488.70
4,616,416
Oct 8, 2026
472.00
495.00
465.90
485.90
485.90
4,332,431
Oct 7, 2026
464.50
474.50
463.80
470.80
470.80
3,296,012
Oct 6, 2026
465.00
467.10
457.40
464.50
464.50
3,483,288
Oct 5, 2026
466.20
469.70
459.60
460.60
460.60
5,249,545
Oct 2, 2026
464.70
467.70
461.70
461.70
461.70
4,984,992
Oct 1, 2026
450.00
461.20
443.07
460.40
460.40
5,210,407
Sep 30, 2026
449.90
456.60
447.30
452.80
452.80
2,818,009
Sep 29, 2026
450.00
454.90
444.90
448.10
448.10
3,781,174
Sep 28, 2026
456.50
461.50
446.30
448.80
448.80
3,895,018
Sep 25, 2026
457.60
468.90
449.80
456.40
456.40
4,412,643
Sep 24, 2026
467.20
467.70
453.50
460.00
460.00
4,967,572
Sep 23, 2026
480.00
485.00
460.10
468.10
468.10
6,837,686
Sep 22, 2026
497.20
506.60
483.00
484.10
484.10
5,487,770
Sep 21, 2026
488.20
498.10
488.00
498.10
498.10
3,069,227
Sep 18, 2026
495.30
496.40
484.50
488.20
488.20
7,962,130
Sep 17, 2026
500.40
503.80
492.40
496.80
496.80
3,224,766
Sep 16, 2026
492.00
503.20
489.40
499.60
499.60
5,085,957
Sep 15, 2026
499.10
500.80
492.50
495.10
495.10
2,680,380
Sep 14, 2026
495.00
505.60
492.60
501.00
501.00
2,629,428
Sep 11, 2026
483.30
493.60
481.40
489.40
489.40
3,240,560
Sep 10, 2026
489.40
492.40
483.30
484.80
484.80
2,204,941
Sep 9, 2026
506.00
508.00
486.90
489.00
489.00
4,194,290
Sep 8, 2026
522.00
530.20
511.00
513.00
513.00
3,452,944
Sep 7, 2026
501.40
506.80
496.30
505.40
505.40
2,366,877
Sep 4, 2026
515.20
515.20
505.00
505.00
505.00
2,853,757
Sep 3, 2026
502.60
519.20
498.40
512.20
512.20
2,311,511
Sep 2, 2026
499.30
505.40
494.50
500.80
500.80
2,447,219
Sep 1, 2026
517.60
520.40
503.20
505.60
505.60
3,409,709
Aug 28, 2026
532.80
536.80
526.41
528.00
528.00
3,676,585
Aug 27, 2026
7.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
531.20
538.80
523.40
536.20
536.20
2,828,381
Aug 26, 2026
548.80
553.80
537.00
539.20
539.12
5,976,490
Aug 25, 2026
542.20
553.40
542.00
549.20
549.12
2,810,916
Aug 24, 2026
545.20
547.60
534.60
542.40
542.32
5,658,073
Aug 21, 2026
526.00
546.80
525.80
546.80
546.72
3,259,902
Aug 20, 2026
532.00
534.20
526.60
527.40
527.32
1,861,115
Aug 19, 2026
525.40
535.00
521.80
534.40
534.32
2,578,475
Aug 18, 2026
524.00
537.20
522.20
527.20
527.12
2,407,071
Aug 17, 2026
541.80
541.80
525.80
525.80
525.72
2,253,599
Aug 14, 2026
531.00
544.90
531.00
539.60
539.52
2,526,470
Aug 13, 2026
527.40
532.00
524.60
525.80
525.72
1,708,297
Aug 12, 2026
530.20
530.80
522.40
525.60
525.52
3,057,146
Aug 11, 2026
521.40
530.20
516.80
528.60
528.52
2,773,069
Aug 10, 2026
519.40
522.80
515.20
520.00
519.92
1,816,908
Aug 7, 2026
513.60
525.80
512.60
521.00
520.92
1,907,689
Aug 6, 2026
520.80
524.60
508.60
511.80
511.73
2,121,199
Aug 5, 2026
524.40
533.80
520.00
520.00
519.92
3,308,527
Aug 4, 2026
530.00
536.80
528.40
535.20
535.12
1,647,131
Aug 3, 2026
530.00
537.60
524.60
530.80
530.72
12,098,889
Jul 31, 2026
525.80
527.20
519.60
523.80
523.72
3,087,573
Jul 30, 2026
527.00
536.00
524.20
526.80
526.72
3,575,337
Jul 29, 2026
528.80
535.20
522.40
531.60
531.52
2,486,510
Jul 28, 2026
512.00
532.60
510.60
528.80
528.72
2,558,705
Jul 27, 2026
498.90
513.00
496.80
510.80
510.73
2,678,723
Jul 24, 2026
482.20
491.60
479.40
489.10
489.03
4,387,071
Jul 23, 2026
493.00
494.00
482.50
482.50
482.43
4,455,817
Jul 22, 2026
489.00
498.00
480.20
493.50
493.43
5,881,012
Jul 21, 2026
498.60
498.70
489.80
490.00
489.93
2,610,785
Jul 20, 2026
500.60
504.40
497.00
502.20
502.13
1,768,549
Jul 17, 2026
507.20
519.20
491.70
498.30
498.23
4,414,352
Jul 16, 2026
511.20
516.40
508.80
516.40
516.33
4,946,458
Jul 15, 2026
499.30
515.20
495.90
515.20
515.13
2,231,514
Jul 14, 2026
502.00
506.60
490.60
504.40
504.33
2,948,656
Jul 13, 2026
499.80
507.00
496.80
499.70
499.63
1,906,013
Jul 10, 2026
491.00
500.80
487.90
499.00
498.93
2,181,748
Jul 9, 2026
493.00
498.30
488.10
491.20
491.13
3,070,305
Jul 8, 2026
498.60
500.80
489.60
493.50
493.43
6,386,752
Jul 7, 2026
503.20
508.60
500.40
501.20
501.13
3,246,651
Jul 6, 2026
503.40
510.40
498.90
499.20
499.13
2,964,872
Jul 3, 2026
511.40
513.00
502.60
503.40
503.33
1,565,589
Jul 2, 2026
509.20
514.20
504.00
510.80
510.73
2,958,910
Jul 1, 2026
501.40
513.80
491.20
511.20
511.13
5,778,076
Jun 30, 2026
495.80
503.20
489.90
499.10
499.03
5,383,826
Jun 29, 2026
491.80
495.50
486.10
493.60
493.53
2,819,863
Jun 26, 2026
488.00
494.40
478.30
490.50
490.43
5,162,079
Jun 25, 2026
485.90
497.60
483.70
487.30
487.23
4,496,091
Jun 24, 2026
486.70
494.10
483.70
489.20
489.13
5,613,618
Jun 23, 2026
476.40
493.00
475.40
488.70
488.63
5,758,929
Jun 22, 2026
477.20
489.90
475.10
483.40
483.33
8,208,258
Jun 19, 2026
476.10
481.70
474.40
478.00
477.93
10,581,535
Jun 18, 2026
475.00
478.00
469.30
476.80
476.73
5,003,025
Jun 17, 2026
482.00
486.70
475.40
478.00
477.93
6,203,051
Jun 16, 2026
468.20
480.40
464.89
476.80
476.73
8,752,994
Jun 15, 2026
471.20
473.80
459.50
470.00
469.93
10,074,819
Jun 12, 2026
456.90
463.70
451.00
463.70
463.63
5,001,253
Jun 11, 2026
457.90
466.60
453.10
454.10
454.03
5,505,752
Jun 10, 2026
469.00
471.00
459.50
468.90
468.83
3,930,051
Jun 9, 2026
465.10
474.90
461.80
467.00
466.93
4,813,637
Jun 8, 2026
466.90
479.40
464.90
470.70
470.63
6,978,547
Jun 5, 2026
459.50
476.10
457.10
468.70
468.63
25,440,294
Jun 4, 2026
450.00
464.20
450.00
459.60
459.53
14,122,920
Jun 3, 2026
444.00
448.00
439.10
444.70
444.64
8,065,772
Jun 2, 2026
452.50
467.90
445.30
447.90
447.84
5,418,626
Jun 1, 2026
440.00
451.10
437.60
451.10
451.03
5,549,154
May 29, 2026
429.50
448.60
428.10
441.50
441.44
88,169,679
May 28, 2026
435.70
438.60
418.60
427.20
427.14
11,882,892
May 27, 2026
440.00
448.60
435.40
444.40
444.34
11,261,360
May 26, 2026
443.30
450.30
431.40
439.20
439.14
8,549,475
May 22, 2026
455.00
466.30
443.40
454.40
454.33
10,093,960
May 21, 2026
479.40
490.00
448.70
452.60
452.53
9,651,179
May 20, 2026
495.10
498.91
484.10
496.30
496.23
9,723,916
May 19, 2026
508.00
518.20
503.20
503.20
503.13
3,236,010
May 18, 2026
488.30
503.20
484.30
503.20
503.13
5,328,822
May 15, 2026
490.10
494.50
478.30
491.20
491.13
5,996,516
May 14, 2026
498.80
500.40
484.60
492.20
492.13
5,386,745
May 13, 2026
489.60
495.00
484.00
495.00
494.93
3,437,077
May 12, 2026
505.40
506.12
493.40
494.10
494.03
5,474,634
May 11, 2026
521.00
522.34
503.60
510.00
509.93
3,483,502
May 8, 2026
519.00
522.20
515.20
519.00
518.92
3,351,620
May 7, 2026
500.20
533.00
495.00
520.80
520.72
9,589,111
May 6, 2026
492.70
514.80
488.70
500.20
500.13
3,317,134
May 5, 2026
501.80
507.75
484.20
489.90
489.83
4,301,597
May 1, 2026
497.60
499.90
490.60
494.20
494.13
2,451,911
Apr 30, 2026
505.40
505.40
496.00
496.00
495.93
5,404,941
Apr 29, 2026
505.00
508.40
499.80
508.40
508.33
4,646,104
Apr 28, 2026
508.60
508.69
501.20
505.60
505.53
3,228,800
Apr 27, 2026
502.60
508.00
497.00
503.00
502.93
2,606,655
Apr 24, 2026
503.80
507.80
494.60
504.40
504.33
2,075,441
Apr 23, 2026
504.20
507.40
498.70
505.00
504.93
2,758,241
Apr 22, 2026
495.90
508.40
493.20
508.40
508.33
3,041,451
Apr 21, 2026
513.80
519.80
510.80
512.00
511.93
2,061,254
Apr 20, 2026
519.80
520.47
511.00
512.00
511.93
9,898,340
Apr 17, 2026
508.40
525.20
504.20
523.40
523.32
5,387,908
Apr 16, 2026
495.80
509.00
494.18
507.20
507.13
4,956,576
Apr 15, 2026
481.70
495.30
480.90
495.30
495.23
6,313,126
Apr 14, 2026
472.40
480.20
472.20
480.10
480.03
3,662,101
Apr 13, 2026
473.20
475.80
466.20
471.80
471.73
3,230,382
Apr 10, 2026
474.10
481.40
472.00
474.40
474.33
5,853,454
Apr 9, 2026
475.50
480.60
471.00
473.90
473.83
4,356,783
Apr 8, 2026
480.50
490.00
478.94
480.00
479.93
6,292,769
Apr 7, 2026
476.40
485.30
469.10
469.10
469.03
3,186,879
Apr 2, 2026
465.80
474.90
463.80
474.90
474.83
3,087,442
Apr 1, 2026
472.70
477.90
459.40
469.20
469.13
4,591,075
Mar 31, 2026
458.70
469.50
458.38
469.50
469.43
4,232,975
Mar 30, 2026
447.70
460.20
446.20
458.10
458.03
3,180,835
Mar 27, 2026
466.00
466.90
445.80
447.30
447.24
6,348,359
Mar 26, 2026
467.40
471.90
461.60
464.80
464.73
3,754,850
Mar 25, 2026
461.00
475.60
458.06
470.40
470.33
4,421,581
Mar 24, 2026
463.80
476.10
459.80
459.80
459.73
6,331,249
Mar 23, 2026
471.80
479.10
462.20
462.20
462.13
8,316,340
Mar 20, 2026
484.30
484.30
471.80
473.20
473.13
14,910,447
Mar 19, 2026
480.60
485.10
476.30
480.60
480.53
6,900,989
Mar 18, 2026
491.30
492.90
480.30
483.50
483.43
4,825,598
Mar 17, 2026
486.00
491.80
481.80
491.80
491.73
5,533,761
Mar 16, 2026
495.50
497.00
482.90
486.30
486.23
3,864,637
Mar 13, 2026
487.50
495.42
479.60
494.80
494.73
6,082,046
Mar 12, 2026
481.60
496.48
479.50
487.50
487.43
4,864,152
Mar 11, 2026
487.70
491.30
482.80
486.20
486.13
6,130,845
Mar 10, 2026
486.80
494.13
482.80
489.30
489.23
9,900,830
Mar 9, 2026
484.20
487.30
476.00
483.20
483.13
4,098,886
Mar 6, 2026
479.10
494.80
475.70
494.80
494.73
7,483,805
Mar 5, 2026
472.80
482.10
467.60
472.70
472.63
6,415,488
Mar 4, 2026
479.80
480.50
458.40
472.10
472.03
6,975,993
Mar 3, 2026
487.40
487.50
468.70
474.50
474.43
5,116,841
Mar 2, 2026
492.90
489.40
482.10
484.60
484.53
3,386,469
Feb 27, 2026
487.30
493.60
484.97
492.90
492.83
7,565,567
Feb 26, 2026
473.00
491.00
470.00
485.70
485.63
3,637,531
Feb 25, 2026
475.00
480.50
470.90
473.50
473.43
4,515,560
Feb 24, 2026
471.00
478.60
466.10
471.50
471.43
8,454,726
Feb 23, 2026
482.60
485.70
470.30
471.90
471.83
6,254,622
Feb 20, 2026
473.30
483.70
472.30
481.00
480.93
3,979,003
Feb 19, 2026
476.00
477.80
469.70
473.30
473.23
4,099,732
Feb 18, 2026
463.10
472.00
457.50
471.50
471.43
3,185,882
Feb 17, 2026
459.50
464.70
455.10
463.10
463.03
3,718,856
Feb 16, 2026
465.10
472.20
454.90
457.30
457.23
3,955,374
Feb 13, 2026
458.10
465.90
456.20
459.10
459.03
3,713,888
Feb 12, 2026
470.70
474.90
454.54
457.10
457.03
5,370,940
Feb 11, 2026
479.90
479.90
468.60
470.00
469.93
7,008,274
Feb 10, 2026
475.30
478.70
469.98
478.70
478.63
6,369,692
Feb 9, 2026
485.00
490.90
470.00
474.40
474.33
5,891,945
Feb 6, 2026
480.00
489.50
473.30
485.80
485.73
6,133,377
Feb 5, 2026
498.80
512.60
481.40
484.80
484.73
10,259,500
Feb 4, 2026
507.20
510.68
492.10
497.90
497.83
6,938,837
Feb 3, 2026
529.00
531.47
498.40
506.20
506.13
9,462,579
Feb 2, 2026
538.40
540.36
531.00
531.80
531.72
4,778,929
Jan 30, 2026
539.40
543.60
535.79
538.00
537.92
3,907,219
Jan 29, 2026
555.00
556.56
533.79
535.20
535.12
2,329,041
Jan 28, 2026
549.60
558.20
549.20
556.80
556.72
5,794,830
Jan 27, 2026
552.60
557.60
548.40
548.80
548.72
5,413,527
Jan 26, 2026
567.00
568.40
548.80
549.00
548.92
3,976,596
Jan 23, 2026
568.00
568.60
555.60
568.40
568.32
1,935,544
Jan 22, 2026
564.80
573.60
561.60
567.60
567.52
3,525,622
Jan 21, 2026
557.40
565.40
554.04
561.00
560.92
4,728,846
Jan 20, 2026
566.80
568.00
558.40
558.40
558.32
4,331,049
Jan 19, 2026
579.80
582.40
569.20
569.40
569.32
2,015,039
Jan 16, 2026
578.40
585.20
577.20
583.00
582.92
4,339,190
Jan 15, 2026
576.00
584.26
573.80
580.40
580.32
3,336,531
Jan 14, 2026
574.40
580.39
571.00
574.20
574.12
3,039,658
Jan 13, 2026
580.00
583.80
573.40
573.40
573.32
5,920,754
Jan 12, 2026
597.00
597.00
581.80
581.80
581.72
5,948,622
Jan 9, 2026
573.60
593.60
573.60
593.60
593.51
3,406,306
Jan 8, 2026
569.80
574.20
568.60
571.80
571.72
4,279,690
Jan 7, 2026
574.20
575.60
562.00
568.60
568.52
7,191,913
Jan 6, 2026
572.00
582.60
566.00
573.00
572.92
8,019,877
Jan 5, 2026
578.00
585.00
571.80
584.80
584.72
3,080,988
Jan 2, 2026
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
581.80
585.53
572.60
575.40
575.32
3,623,297
Dec 31, 2025
589.60
589.60
583.21
586.40
586.28
551,979
Dec 30, 2025
586.00
588.00
584.00
587.20
587.08
1,310,802
Dec 29, 2025
585.40
593.80
583.20
584.80
584.68
1,368,077
Dec 24, 2025
590.00
590.00
585.20
586.60
586.48
666,247
Dec 23, 2025
595.80
595.80
590.60
590.60
590.48
1,105,575
Dec 22, 2025
599.80
601.40
593.00
596.00
595.88
3,166,538
Dec 19, 2025
606.40
609.18
594.20
601.00
600.87
5,708,572
Dec 18, 2025
616.00
616.00
605.60
610.00
609.87
3,501,994
Dec 17, 2025
611.60
613.80
609.20
613.20
613.07
3,410,264
Dec 16, 2025
619.60
622.92
608.00
609.40
609.27
6,880,751
Dec 15, 2025
603.40
623.40
603.40
621.00
620.87
6,023,639
Dec 12, 2025
594.60
603.20
594.00
602.00
601.87
4,213,867
Dec 11, 2025
600.20
600.92
593.20
594.80
594.68
6,224,588
Dec 10, 2025
593.20
599.40
592.47
599.20
599.07
6,332,397
Dec 9, 2025
595.00
600.20
593.60
596.20
596.08
6,964,582
Dec 8, 2025
608.40
609.00
596.40
596.40
596.28
7,148,195
Dec 5, 2025
611.80
613.80
607.00
608.00
607.87
4,207,352
Dec 4, 2025
621.00
622.60
606.80
608.40
608.27
4,323,324
Dec 3, 2025
622.80
624.60
615.40
622.20
622.07
3,203,923
Dec 2, 2025
632.40
635.00
620.20
620.80
620.67
3,652,592
Dec 1, 2025
637.60
640.80
631.64
634.40
634.27
2,836,353
Nov 28, 2025
643.00
646.40
637.00
639.00
638.87
2,139,846
Nov 27, 2025
640.20
643.80
637.80
642.80
642.67
1,506,350
Nov 26, 2025
647.00
649.80
642.40
642.40
642.27
3,933,299
Nov 25, 2025
647.40
647.60
633.40
645.40
645.26
2,869,396
Nov 24, 2025
662.60
662.60
652.97
653.00
652.86
7,349,582
Nov 21, 2025
655.20
663.00
649.00
659.40
659.26
10,999,400
Nov 20, 2025
665.80
668.20
657.60
657.60
657.46
1,902,335
Nov 19, 2025
670.20
676.00
659.00
660.80
660.66
2,332,190
Nov 18, 2025
677.00
680.00
672.60
672.60
672.46
3,375,849
Nov 17, 2025
692.40
694.80
676.60
676.60
676.46
7,424,829
Nov 14, 2025
680.00
691.00
676.00
691.00
690.86
3,025,615
Nov 13, 2025
703.20
708.60
691.00
692.00
691.86
3,778,572
Nov 12, 2025
715.00
719.60
702.60
702.60
702.45
4,488,898
Nov 11, 2025
752.80
755.20
729.00
729.40
729.25
7,211,707
Nov 10, 2025
750.40
762.80
746.60
751.00
750.84
3,735,018
Nov 7, 2025
796.00
798.20
738.80
751.20
751.04
2,698,056
Nov 6, 2025
828.80
828.80
766.40
798.60
798.43
5,761,092
Nov 5, 2025
766.00
774.40
762.54
774.00
773.84
2,955,436
Nov 4, 2025
777.00
780.20
765.60
769.60
769.44
1,898,729
Nov 3, 2025
779.60
784.80
774.80
778.80
778.64
3,033,595
