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

Auto Trader Group Plc (OP: ATDRY )

2.910 -0.030 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.900 2.930 2.870 2.910 69,370 -0.03(-1.02%)
Oct 17, 2024 2.770 2.940 2.770 2.940 74,724 +0.06(+2.08%)
Oct 16, 2024 2.860 2.880 2.840 2.880 89,509 +0.05(+1.77%)
Oct 15, 2024 2.890 2.890 2.810 2.830 52,331 -0.05(-1.74%)
Oct 14, 2024 2.835 2.890 2.830 2.880 67,423 +0.06(+2.13%)
Oct 11, 2024 2.810 2.840 2.810 2.820 71,064 +0.01(+0.36%)
Oct 10, 2024 2.790 2.860 2.780 2.810 116,857 -0.02(-0.81%)
Oct 09, 2024 2.710 2.860 2.710 2.833 51,189 +0.05(+1.61%)
Oct 08, 2024 2.810 2.820 2.780 2.788 79,293 -0.05(-1.66%)
Oct 07, 2024 2.790 2.840 2.760 2.835 135,238 +0.03(+0.90%)
Oct 04, 2024 2.785 2.810 2.760 2.810 109,244 +0.04(+1.44%)
Oct 03, 2024 2.775 2.830 2.720 2.770 68,493 -0.10(-3.48%)
Oct 02, 2024 2.790 2.890 2.790 2.870 65,451 -0.03(-1.03%)
Oct 01, 2024 2.880 2.900 2.860 2.900 217,606 -0.02(-0.68%)
Sep 30, 2024 3.000 3.000 2.871 2.920 78,474 +0.01(+0.34%)
Sep 27, 2024 2.921 2.940 2.890 2.910 90,466 -0.02(-0.68%)
Sep 26, 2024 2.947 2.960 2.930 2.930 102,378 -0.03(-1.01%)
Sep 25, 2024 2.950 2.970 2.940 2.960 55,616 -0.01(-0.34%)
Sep 24, 2024 2.933 2.970 2.930 2.970 58,521 +0.01(+0.34%)
Sep 23, 2024 2.939 2.960 2.920 2.960 94,095 +0.04(+1.37%)
Sep 20, 2024 2.920 2.920 2.880 2.920 89,615 +0.00(+0.00%)
Sep 19, 2024 2.860 2.950 2.860 2.920 72,689 +0.07(+2.46%)
Sep 18, 2024 2.877 2.930 2.850 2.850 108,363 -0.06(-1.99%)
Sep 17, 2024 2.900 2.920 2.881 2.908 94,677 +0.01(+0.28%)
Sep 16, 2024 2.910 2.910 2.870 2.900 76,808 +0.04(+1.40%)
Sep 13, 2024 2.834 2.900 2.800 2.860 197,902 +0.04(+1.42%)
Sep 12, 2024 2.810 2.857 2.800 2.820 186,938 -0.01(-0.35%)
Sep 11, 2024 2.800 2.830 2.765 2.830 122,450 +0.00(+0.00%)
Sep 10, 2024 2.820 2.850 2.780 2.830 196,000 +0.04(+1.43%)
Sep 09, 2024 2.825 2.840 2.790 2.790 270,245 -0.04(-1.41%)
Sep 06, 2024 2.830 2.877 2.790 2.830 232,760 -0.02(-0.70%)
Sep 05, 2024 2.840 2.870 2.830 2.850 142,394 +0.03(+1.06%)
Sep 04, 2024 2.826 2.850 2.810 2.820 156,957 -0.02(-0.70%)
Sep 03, 2024 2.840 2.840 2.810 2.840 148,277 +0.05(+1.79%)
Aug 30, 2024 2.740 2.880 2.740 2.790 244,375 -0.04(-1.41%)
Aug 29, 2024 2.780 2.869 2.780 2.830 886,582 +0.05(+1.80%)
Aug 28, 2024 2.790 2.840 2.780 2.780 63,037 -0.00(-0.02%)
Aug 27, 2024 2.770 2.830 2.750 2.780 151,933 +0.03(+1.11%)
Aug 26, 2024 2.732 2.800 2.660 2.750 269,351 -0.01(-0.36%)
Aug 23, 2024 2.740 2.770 2.740 2.760 68,150 +0.03(+1.10%)
Aug 22, 2024 2.680 2.737 2.680 2.730 196,746 +0.00(+0.00%)
Aug 21, 2024 2.681 2.730 2.670 2.730 123,809 +0.07(+2.63%)
Aug 20, 2024 2.670 2.700 2.660 2.660 108,791 -0.03(-1.12%)
Aug 19, 2024 2.661 2.690 2.660 2.690 128,934 +0.03(+1.13%)
Aug 16, 2024 2.630 2.660 2.630 2.660 81,456 +0.06(+2.31%)
Aug 15, 2024 2.600 2.601 2.570 2.600 120,647 +0.01(+0.39%)
Aug 14, 2024 2.580 2.600 2.560 2.590 75,388 +0.02(+0.78%)
Aug 13, 2024 2.540 2.570 2.530 2.570 147,130 +0.04(+1.58%)
Aug 12, 2024 2.510 2.540 2.510 2.530 104,429 +0.01(+0.40%)
Aug 09, 2024 2.490 2.520 2.490 2.520 80,771 -0.02(-0.79%)
Aug 08, 2024 2.470 2.540 2.450 2.540 211,844 +0.06(+2.42%)
Aug 07, 2024 2.500 2.520 2.450 2.480 150,473 +0.00(+0.00%)
Aug 06, 2024 2.470 2.520 2.460 2.480 164,173 -0.04(-1.59%)
Aug 05, 2024 2.490 2.520 2.470 2.520 184,346 -0.03(-1.18%)
Aug 02, 2024 2.511 2.550 2.500 2.550 122,202 -0.04(-1.45%)
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.