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 31, 2023 1.915 1.930 1.890 1.920 301,663 +0.03(+1.59%)
May 30, 2023 1.880 1.900 1.870 1.890 60,430 -0.01(-0.37%)
May 26, 2023 1.860 1.900 1.860 1.897 35,562 +0.04(+1.99%)
May 25, 2023 1.863 1.863 1.830 1.860 77,158 +0.01(+0.38%)
May 24, 2023 1.836 1.867 1.820 1.853 49,336 -0.02(-0.91%)
May 23, 2023 1.909 1.920 1.870 1.870 96,929 -0.08(-4.10%)
May 22, 2023 1.930 1.950 1.930 1.950 30,236 -0.01(-0.51%)
May 19, 2023 1.940 1.960 1.930 1.960 428,197 +0.02(+0.82%)
May 18, 2023 1.922 1.950 1.920 1.944 49,479 -0.01(-0.31%)
May 17, 2023 1.923 1.960 1.923 1.950 102,459 +0.04(+1.93%)
May 16, 2023 1.910 1.930 1.900 1.913 184,782 -0.02(-1.14%)
May 15, 2023 1.920 1.940 1.920 1.935 318,023 +0.04(+1.84%)
May 12, 2023 1.910 1.930 1.900 1.900 116,599 -0.03(-1.55%)
May 11, 2023 1.935 1.940 1.920 1.930 21,032 +0.01(+0.52%)
May 10, 2023 1.930 1.950 1.920 1.920 15,277 -0.01(-0.52%)
May 09, 2023 1.920 1.940 1.918 1.930 106,939 -0.04(-2.03%)
May 08, 2023 1.980 2.000 1.960 1.970 39,319 -0.03(-1.50%)
May 05, 2023 1.950 2.000 1.950 2.000 13,194 +0.05(+2.51%)
May 04, 2023 1.954 1.970 1.950 1.951 68,813 -0.02(-0.96%)
May 03, 2023 1.960 1.980 1.950 1.970 52,816 +0.02(+0.97%)
May 02, 2023 1.940 1.970 1.930 1.951 53,802 -0.03(-1.46%)
May 01, 2023 1.977 1.980 1.920 1.980 38,670 +0.02(+1.28%)
Apr 28, 2023 1.950 1.978 1.935 1.955 39,581 +0.02(+1.03%)
Apr 27, 2023 1.930 1.940 1.920 1.935 116,684 +0.01(+0.26%)
Apr 26, 2023 1.910 1.940 1.910 1.930 88,243 +0.01(+0.52%)
Apr 25, 2023 1.924 1.940 1.910 1.920 60,601 -0.03(-1.54%)
Apr 24, 2023 1.925 1.950 1.925 1.950 28,033 +0.02(+1.04%)
Apr 21, 2023 1.900 1.930 1.890 1.930 24,221 +0.05(+2.66%)
Apr 20, 2023 1.880 1.910 1.880 1.880 33,330 -0.01(-0.69%)
Apr 19, 2023 1.898 1.900 1.880 1.893 12,641 +0.00(+0.11%)
Apr 18, 2023 1.900 1.910 1.890 1.891 288,309 -0.02(-0.99%)
Apr 17, 2023 1.900 1.910 1.890 1.910 156,450 +0.03(+1.60%)
Apr 14, 2023 1.890 1.900 1.861 1.880 20,705 -0.01(-0.53%)
Apr 13, 2023 1.876 1.890 1.860 1.890 53,386 +0.05(+2.72%)
Apr 12, 2023 1.845 1.850 1.820 1.840 528,242 +0.00(+0.11%)
Apr 11, 2023 1.840 1.840 1.820 1.838 59,810 +0.04(+2.11%)
Apr 10, 2023 1.800 1.830 1.770 1.800 82,131 -0.01(-0.55%)
Apr 06, 2023 1.805 1.830 1.800 1.810 18,769 +0.01(+0.56%)
Apr 05, 2023 1.834 1.834 1.800 1.800 51,994 -0.08(-4.26%)
Apr 04, 2023 1.886 1.910 1.880 1.880 85,351 +0.03(+1.62%)
Apr 03, 2023 1.845 1.870 1.840 1.850 101,802 +0.01(+0.54%)
Mar 31, 2023 1.857 1.870 1.840 1.840 53,293 +0.03(+1.66%)
Mar 30, 2023 1.810 1.825 1.810 1.810 100,940 +0.04(+2.26%)
Mar 29, 2023 1.770 1.790 1.770 1.770 45,271 +0.00(+0.00%)
Mar 28, 2023 1.760 1.780 1.750 1.770 59,951 -0.02(-1.12%)
Mar 27, 2023 1.790 1.790 1.760 1.790 58,170 +0.01(+0.56%)
Mar 24, 2023 1.782 1.782 1.760 1.780 7,563 -0.01(-0.56%)
Mar 23, 2023 1.800 1.830 1.790 1.790 136,382 +0.00(+0.00%)
Mar 22, 2023 1.790 1.810 1.770 1.790 73,218 +0.02(+1.13%)
Mar 21, 2023 1.770 1.782 1.760 1.770 106,894 +0.00(+0.00%)
Mar 20, 2023 1.744 1.770 1.740 1.770 97,871 +0.04(+2.31%)
Mar 17, 2023 1.730 1.760 1.720 1.730 177,418 -0.02(-1.14%)
Mar 16, 2023 1.720 1.760 1.715 1.750 93,582 +0.04(+2.34%)
Mar 15, 2023 1.694 1.720 1.680 1.710 94,559 -0.04(-2.29%)
Mar 14, 2023 1.735 1.750 1.720 1.750 69,381 +0.07(+4.17%)
Mar 13, 2023 1.677 1.700 1.665 1.680 309,621 +0.02(+1.20%)
Mar 10, 2023 1.684 1.690 1.660 1.660 211,308 -0.04(-2.35%)
Mar 09, 2023 1.717 1.717 1.680 1.700 61,009 +0.00(+0.00%)
Mar 08, 2023 1.698 1.710 1.690 1.700 44,186 -0.02(-0.87%)
Mar 07, 2023 1.735 1.740 1.700 1.715 62,810 -0.00(-0.29%)
Mar 06, 2023 1.720 1.733 1.720 1.720 88,898 +0.01(+0.58%)
Mar 03, 2023 1.724 1.730 1.710 1.710 647,788 -0.01(-0.43%)
Mar 02, 2023 1.710 1.730 1.710 1.717 45,860 -0.02(-1.30%)
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.