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 (%)
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%)
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.