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

Auto Trader Group Plc (OP: ATDRY )

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
May 24, 2024 2.330 2.360 2.328 2.330 101,149 +0.01(+0.43%)
May 23, 2024 2.360 2.360 2.320 2.320 232,524 -0.02(-0.85%)
May 22, 2024 2.330 2.360 2.330 2.340 87,129 +0.04(+1.87%)
May 21, 2024 2.280 2.300 2.280 2.297 74,607 -0.00(-0.13%)
May 20, 2024 2.290 2.300 2.280 2.300 175,660 -0.01(-0.43%)
May 17, 2024 2.280 2.320 2.280 2.310 204,505 -0.07(-2.95%)
May 16, 2024 2.370 2.380 2.360 2.380 179,335 -0.00(-0.18%)
May 15, 2024 2.370 2.390 2.350 2.384 89,499 +0.00(+0.18%)
May 14, 2024 2.362 2.380 2.350 2.380 99,256 +0.05(+2.21%)
May 13, 2024 2.333 2.333 2.290 2.329 97,073 -0.00(-0.06%)
May 10, 2024 2.320 2.340 2.310 2.330 57,081 -0.01(-0.43%)
May 09, 2024 2.320 2.340 2.318 2.340 171,576 +0.04(+1.74%)
May 08, 2024 2.310 2.330 2.290 2.300 70,566 +0.02(+0.88%)
May 07, 2024 2.290 2.310 2.280 2.280 184,163 +0.00(+0.00%)
May 06, 2024 2.170 2.350 2.170 2.280 188,120 +0.02(+0.88%)
May 03, 2024 2.270 2.270 2.240 2.260 109,238 +0.04(+1.80%)
May 02, 2024 2.190 2.240 2.190 2.220 92,271 +0.03(+1.47%)
May 01, 2024 2.150 2.210 2.140 2.188 127,015 +0.02(+0.82%)
Apr 30, 2024 2.180 2.200 2.150 2.170 233,484 +0.01(+0.46%)
Apr 29, 2024 2.160 2.180 2.140 2.160 92,340 +0.02(+0.93%)
Apr 26, 2024 2.150 2.160 2.138 2.140 95,635 +0.02(+0.92%)
Apr 25, 2024 2.115 2.160 2.110 2.120 161,780 -0.03(-1.38%)
Apr 24, 2024 2.150 2.150 2.120 2.150 144,933 +0.01(+0.47%)
Apr 23, 2024 2.120 2.150 2.120 2.140 453,137 +0.06(+2.88%)
Apr 22, 2024 2.095 2.110 2.060 2.080 1,504,817 +0.04(+1.96%)
Apr 19, 2024 2.080 2.080 2.040 2.040 285,839 -0.04(-2.16%)
Apr 18, 2024 2.080 2.110 2.070 2.085 2,849,381 -0.02(-0.71%)
Apr 17, 2024 2.100 2.100 2.070 2.100 120,778 +0.01(+0.48%)
Apr 16, 2024 2.080 2.110 2.060 2.090 407,769 -0.02(-0.95%)
Apr 15, 2024 2.160 2.165 2.110 2.110 187,945 -0.02(-0.94%)
Apr 12, 2024 2.140 2.150 2.120 2.130 135,311 -0.04(-1.84%)
Apr 11, 2024 2.160 2.170 2.130 2.170 192,687 +0.02(+0.93%)
Apr 10, 2024 2.140 2.170 2.130 2.150 301,580 -0.04(-1.83%)
Apr 09, 2024 2.150 2.200 2.150 2.190 149,977 +0.03(+1.39%)
Apr 08, 2024 2.178 2.200 2.160 2.160 161,181 -0.05(-2.26%)
Apr 05, 2024 2.160 2.220 2.160 2.210 138,089 +0.00(+0.00%)
Apr 04, 2024 2.190 2.250 2.170 2.210 117,614 +0.00(+0.00%)
Apr 03, 2024 2.180 2.220 2.160 2.210 237,532 +0.06(+2.55%)
Apr 02, 2024 2.150 2.170 2.150 2.155 232,552 -0.05(-2.05%)
Apr 01, 2024 2.215 2.250 2.130 2.200 310,462 -0.04(-1.79%)
Mar 28, 2024 2.190 2.240 2.170 2.240 676,927 +0.06(+2.75%)
Mar 27, 2024 2.195 2.220 2.170 2.180 404,905 -0.06(-2.59%)
Mar 26, 2024 2.240 2.252 2.220 2.238 634,987 -0.12(-4.93%)
Mar 25, 2024 2.360 2.370 2.330 2.354 352,441 -0.04(-1.88%)
Mar 22, 2024 2.390 2.420 2.390 2.399 164,550 -0.03(-1.28%)
Mar 21, 2024 2.400 2.430 2.395 2.430 143,975 +0.06(+2.32%)
Mar 20, 2024 2.370 2.400 2.340 2.375 180,877 -0.01(-0.31%)
Mar 19, 2024 2.390 2.390 2.360 2.382 152,619 -0.02(-0.73%)
Mar 18, 2024 2.400 2.420 2.398 2.400 267,990 -0.00(-0.21%)
Mar 15, 2024 2.400 2.423 2.390 2.405 222,771 +0.00(+0.21%)
Mar 14, 2024 2.410 2.410 2.380 2.400 142,330 +0.00(+0.00%)
Mar 13, 2024 2.395 2.400 2.380 2.400 183,832 +0.00(+0.00%)
Mar 12, 2024 2.370 2.420 2.370 2.400 519,690 +0.01(+0.42%)
Mar 11, 2024 2.350 2.390 2.350 2.390 125,934 +0.01(+0.42%)
Mar 08, 2024 2.360 2.380 2.340 2.380 269,672 +0.02(+0.85%)
Mar 07, 2024 2.350 2.360 2.330 2.360 523,810 +0.03(+1.51%)
Mar 06, 2024 2.330 2.330 2.320 2.325 69,383 +0.01(+0.22%)
Mar 05, 2024 2.320 2.325 2.310 2.320 219,377 -0.01(-0.43%)
Mar 04, 2024 2.325 2.340 2.320 2.330 158,919 -0.02(-0.85%)
Mar 01, 2024 2.320 2.360 2.320 2.350 87,277 +0.01(+0.43%)
Feb 29, 2024 2.350 2.350 2.320 2.340 255,926 +0.00(+0.00%)
Feb 28, 2024 2.310 2.342 2.310 2.340 186,189 +0.00(+0.00%)
Feb 27, 2024 2.310 2.340 2.300 2.340 115,648 +0.02(+0.86%)
Feb 26, 2024 2.340 2.350 2.310 2.320 242,754 +0.00(+0.00%)
Feb 23, 2024 2.295 2.320 2.290 2.320 85,047 +0.02(+0.87%)
Feb 22, 2024 2.271 2.310 2.260 2.300 277,859 +0.02(+0.89%)
Feb 21, 2024 2.250 2.280 2.250 2.280 169,392 +0.02(+0.97%)
Feb 20, 2024 2.270 2.270 2.240 2.258 63,427 +0.01(+0.36%)
Feb 16, 2024 2.250 2.280 2.230 2.250 214,397 +0.00(+0.09%)
Feb 15, 2024 2.240 2.250 2.180 2.248 221,089 +0.01(+0.36%)
Feb 14, 2024 2.220 2.240 2.218 2.240 267,028 +0.00(+0.00%)
Feb 13, 2024 2.195 2.240 2.190 2.240 550,673 -0.03(-1.32%)
Feb 12, 2024 2.240 2.290 2.240 2.270 251,310 +0.02(+0.89%)
Feb 09, 2024 2.220 2.250 2.210 2.250 206,146 -0.02(-0.88%)
Feb 08, 2024 2.260 2.270 2.240 2.270 146,275 -0.02(-0.88%)
Feb 07, 2024 2.280 2.310 2.270 2.290 185,148 -0.01(-0.43%)
Feb 06, 2024 2.275 2.300 2.260 2.300 147,145 +0.02(+1.08%)
Feb 05, 2024 2.300 2.310 2.270 2.276 250,243 -0.04(-1.92%)
Feb 02, 2024 2.310 2.330 2.280 2.320 1,374,685 -0.02(-0.85%)
Feb 01, 2024 2.290 2.340 2.290 2.340 1,150,871 +0.05(+2.18%)
Jan 31, 2024 2.310 2.320 2.273 2.290 58,324 -0.04(-1.72%)
Jan 30, 2024 2.310 2.330 2.300 2.330 110,635 +0.05(+2.19%)
Jan 29, 2024 2.280 2.280 2.265 2.280 961,835 -0.05(-2.15%)
Jan 26, 2024 2.326 2.340 2.310 2.330 45,162 +0.02(+0.87%)
Jan 25, 2024 2.295 2.310 2.280 2.310 410,470 +0.01(+0.43%)
Jan 24, 2024 2.320 2.320 2.290 2.300 54,845 +0.01(+0.44%)
Jan 23, 2024 2.281 2.290 2.248 2.290 159,590 -0.01(-0.43%)
Jan 22, 2024 2.280 2.301 2.280 2.300 76,251 +0.05(+2.22%)
Jan 19, 2024 2.225 2.250 2.200 2.250 40,425 +0.05(+2.25%)
Jan 18, 2024 2.200 2.230 2.200 2.200 62,262 +0.00(+0.02%)
Jan 17, 2024 2.179 2.200 2.160 2.200 1,133,707 -0.01(-0.45%)
Jan 16, 2024 2.180 2.210 2.170 2.210 447,716 +0.00(+0.01%)
Jan 12, 2024 2.190 2.210 2.190 2.210 27,276 +0.01(+0.45%)
Jan 11, 2024 2.220 2.220 2.160 2.200 136,326 -0.00(-0.23%)
Jan 10, 2024 2.200 2.210 2.190 2.205 46,540 +0.02(+0.68%)
Jan 09, 2024 2.180 2.220 2.180 2.190 58,029 +0.00(+0.00%)
Jan 08, 2024 2.200 2.210 2.190 2.190 73,539 +0.05(+2.34%)
Jan 05, 2024 2.130 2.170 2.130 2.140 104,863 -0.02(-0.93%)
Jan 04, 2024 2.160 2.170 2.126 2.160 167,325 -0.02(-0.92%)
Jan 03, 2024 2.180 2.180 2.130 2.180 45,902 +0.00(+0.00%)
Jan 02, 2024 2.182 2.190 2.150 2.180 41,219 -0.08(-3.52%)
Dec 29, 2023 2.230 2.260 2.220 2.260 47,654 +0.01(+0.43%)
Dec 28, 2023 2.230 2.250 2.230 2.250 69,238 -0.02(-0.88%)
Dec 27, 2023 2.250 2.270 2.240 2.270 88,364 +0.00(+0.00%)
Dec 26, 2023 2.141 2.280 2.140 2.270 64,389 +0.04(+1.79%)
Dec 22, 2023 2.255 2.320 2.211 2.230 25,701 -0.01(-0.45%)
Dec 21, 2023 2.225 2.240 2.200 2.240 76,591 +0.04(+1.81%)
Dec 20, 2023 2.200 2.240 2.200 2.200 26,118 -0.03(-1.33%)
Dec 19, 2023 2.210 2.239 2.190 2.230 78,970 +0.05(+2.24%)
Dec 18, 2023 2.170 2.200 2.160 2.181 45,066 +0.00(+0.05%)
Dec 15, 2023 2.185 2.200 2.150 2.180 46,234 -0.11(-4.80%)
Dec 14, 2023 2.270 2.300 2.270 2.290 234,146 +0.04(+1.77%)
Dec 13, 2023 2.260 2.290 2.230 2.250 39,995 -0.06(-2.60%)
Dec 12, 2023 2.280 2.310 2.260 2.310 42,821 +0.03(+1.32%)
Dec 11, 2023 2.273 2.300 2.270 2.280 148,742 +0.00(+0.22%)
Dec 08, 2023 2.280 2.300 2.260 2.275 18,640 -0.02(-0.66%)
Dec 07, 2023 2.280 2.300 2.280 2.290 26,091 +0.04(+1.77%)
Dec 06, 2023 2.280 2.290 2.250 2.250 39,319 -0.02(-0.87%)
Dec 05, 2023 2.220 2.270 2.220 2.270 34,731 +0.03(+1.34%)
Dec 04, 2023 2.210 2.250 2.210 2.240 120,051 +0.02(+0.89%)
Dec 01, 2023 2.224 2.250 2.210 2.220 83,674 -0.01(-0.43%)
Nov 30, 2023 2.210 2.241 2.210 2.230 64,050 +0.01(+0.36%)
Nov 29, 2023 2.230 2.230 2.210 2.222 113,936 +0.03(+1.46%)
Nov 28, 2023 2.203 2.220 2.190 2.190 141,428 -0.01(-0.45%)
Nov 27, 2023 2.180 2.200 2.180 2.200 50,157 +0.03(+1.38%)
Nov 24, 2023 2.160 2.170 2.140 2.170 50,684 -0.01(-0.45%)
Nov 22, 2023 2.180 2.180 2.150 2.180 63,824 +0.02(+0.92%)
Nov 21, 2023 2.169 2.180 2.150 2.160 51,172 -0.01(-0.46%)
Nov 20, 2023 2.150 2.200 2.150 2.170 65,298 +0.01(+0.46%)
Nov 17, 2023 2.144 2.170 2.140 2.160 69,721 +0.04(+1.69%)
Nov 16, 2023 2.145 2.150 2.120 2.124 54,729 -0.02(-0.75%)
Nov 15, 2023 2.160 2.170 2.130 2.140 49,027 -0.01(-0.47%)
Nov 14, 2023 2.130 2.170 2.130 2.150 78,520 +0.06(+2.87%)
Nov 13, 2023 2.060 2.100 2.060 2.090 118,787 +0.04(+1.95%)
Nov 10, 2023 2.040 2.060 2.030 2.050 72,416 +0.00(+0.00%)
Nov 09, 2023 2.050 2.080 2.040 2.050 197,379 +0.14(+7.33%)
Nov 08, 2023 1.870 1.920 1.870 1.910 81,897 +0.02(+1.06%)
Nov 07, 2023 1.870 1.890 1.860 1.890 79,200 +0.04(+2.15%)
Nov 06, 2023 1.870 1.880 1.850 1.850 40,543 -0.04(-2.10%)
Nov 03, 2023 1.890 1.890 1.870 1.890 79,695 +0.02(+1.06%)
Nov 02, 2023 1.880 1.880 1.850 1.870 84,149 +0.02(+1.09%)
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.