Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Trader Group Plc (OP: ATDRY )

2.580 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.880 1.900 1.880 1.900 50,375 +0.02(+1.07%)
Jan 30, 2023 1.850 1.890 1.850 1.880 177,559 +0.05(+2.73%)
Jan 27, 2023 1.800 1.840 1.800 1.830 74,067 +0.05(+2.66%)
Jan 26, 2023 1.800 1.810 1.770 1.782 78,207 +0.01(+0.71%)
Jan 25, 2023 1.770 1.790 1.765 1.770 44,193 -0.02(-1.12%)
Jan 24, 2023 1.770 1.800 1.770 1.790 181,317 +0.01(+0.56%)
Jan 23, 2023 1.770 1.790 1.760 1.780 131,176 +0.01(+0.56%)
Jan 20, 2023 1.750 1.780 1.750 1.770 301,953 +0.05(+2.91%)
Jan 19, 2023 1.720 1.750 1.710 1.720 43,617 +0.03(+1.78%)
Jan 18, 2023 1.710 1.730 1.690 1.690 63,971 +0.03(+1.81%)
Jan 17, 2023 1.680 1.690 1.660 1.660 252,918 -0.01(-0.60%)
Jan 13, 2023 1.659 1.670 1.640 1.670 120,003 +0.03(+1.83%)
Jan 12, 2023 1.640 1.650 1.620 1.640 158,454 +0.00(+0.18%)
Jan 11, 2023 1.626 1.640 1.620 1.637 236,311 +0.03(+1.68%)
Jan 10, 2023 1.620 1.640 1.610 1.610 173,314 +0.01(+0.31%)
Jan 09, 2023 1.600 1.620 1.590 1.605 119,026 +0.01(+0.94%)
Jan 06, 2023 1.532 1.590 1.532 1.590 85,779 +0.03(+1.92%)
Jan 05, 2023 1.530 1.560 1.530 1.560 242,212 +0.04(+2.63%)
Jan 04, 2023 1.540 1.545 1.520 1.520 1,068,836 +0.02(+1.33%)
Jan 03, 2023 1.530 1.530 1.490 1.500 216,290 +0.00(+0.00%)
Dec 30, 2022 1.510 1.520 1.490 1.500 132,594 -0.03(-1.97%)
Dec 29, 2022 1.520 1.550 1.520 1.530 607,010 +0.01(+0.66%)
Dec 28, 2022 1.530 1.530 1.500 1.520 149,234 +0.01(+0.66%)
Dec 27, 2022 1.520 1.540 1.510 1.510 190,562 -0.00(-0.33%)
Dec 23, 2022 1.480 1.530 1.480 1.515 155,303 +0.01(+0.99%)
Dec 22, 2022 1.520 1.530 1.500 1.500 174,361 -0.04(-2.46%)
Dec 21, 2022 1.525 1.550 1.525 1.538 127,524 +0.01(+0.39%)
Dec 20, 2022 1.520 1.558 1.520 1.532 800,862 -0.01(-0.52%)
Dec 19, 2022 1.550 1.566 1.530 1.540 374,963 -0.04(-2.53%)
Dec 16, 2022 1.580 1.600 1.570 1.580 85,499 -0.04(-2.47%)
Dec 15, 2022 1.655 1.655 1.620 1.620 91,367 -0.07(-4.14%)
Dec 14, 2022 1.670 1.708 1.670 1.690 61,036 -0.01(-0.59%)
Dec 13, 2022 1.720 1.740 1.690 1.700 191,454 +0.02(+1.19%)
Dec 12, 2022 1.660 1.680 1.650 1.680 140,021 +0.00(+0.00%)
Dec 09, 2022 1.675 1.692 1.670 1.680 126,324 +0.03(+1.69%)
Dec 08, 2022 1.630 1.670 1.630 1.652 188,366 -0.01(-0.78%)
Dec 07, 2022 1.660 1.690 1.650 1.665 149,885 +0.01(+0.30%)
Dec 06, 2022 1.700 1.700 1.660 1.660 176,580 -0.06(-3.49%)
Dec 05, 2022 1.710 1.730 1.700 1.720 95,775 +0.00(+0.00%)
Dec 02, 2022 1.700 1.720 1.690 1.720 161,969 +0.02(+1.18%)
Dec 01, 2022 1.750 1.750 1.700 1.700 314,078 +0.02(+1.19%)
Nov 30, 2022 1.650 1.680 1.630 1.680 236,471 +0.02(+1.20%)
Nov 29, 2022 1.660 1.660 1.640 1.660 112,306 +0.00(+0.00%)
Nov 28, 2022 1.690 1.695 1.650 1.660 272,145 -0.04(-2.35%)
Nov 25, 2022 1.700 1.740 1.690 1.700 98,859 -0.01(-0.53%)
Nov 23, 2022 1.670 1.710 1.670 1.709 202,021 +0.06(+3.89%)
Nov 22, 2022 1.645 1.660 1.630 1.645 81,334 +0.01(+0.61%)
Nov 21, 2022 1.630 1.650 1.620 1.635 154,167 -0.01(-0.91%)
Nov 18, 2022 1.630 1.660 1.620 1.650 156,703 +0.05(+3.29%)
Nov 17, 2022 1.570 1.620 1.570 1.597 94,866 +0.01(+0.47%)
Nov 16, 2022 1.610 1.610 1.580 1.590 229,937 -0.05(-3.05%)
Nov 15, 2022 1.660 1.700 1.620 1.640 412,632 +0.02(+1.23%)
Nov 14, 2022 1.640 1.650 1.610 1.620 333,175 -0.03(-1.82%)
Nov 11, 2022 1.620 1.660 1.620 1.650 136,818 +0.04(+2.48%)
Nov 10, 2022 1.629 1.630 1.590 1.610 337,353 +0.08(+5.44%)
Nov 09, 2022 1.520 1.550 1.500 1.527 169,008 -0.00(-0.20%)
Nov 08, 2022 1.510 1.530 1.503 1.530 463,020 +0.03(+2.00%)
Nov 07, 2022 1.490 1.500 1.480 1.500 995,976 +0.02(+1.25%)
Nov 04, 2022 1.460 1.490 1.450 1.482 517,647 +0.05(+3.75%)
Nov 03, 2022 1.390 1.440 1.390 1.428 297,420 -0.02(-1.11%)
Nov 02, 2022 1.480 1.495 1.440 1.444 390,768 -0.04(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.