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

Auto Trader Group Plc (OP: ATDRY )

2.140 +0.020 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
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.