Comparing Back to the side-by-side chart ↗
Auto Trader Group plc (AUTO.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Bullish stack, 200-day still turning — Trades +7.1% vs the 50-day and +8.6% vs the 200-day average, 34.6% below the 52-week high and +28.6% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Auto Trader Group plc trades 7.1% above its 50-day and 8.6% above its 200-day moving average. (as of 2026-10-30)
Auto Trader runs an online marketplace in the United Kingdom that lists vehicles for sale, split between its Autotrader arm for classified listings and Autorama for retail vehicle sales and leasing. Private sellers and dealers pay to advertise cars, vans and other vehicles, while manufacturers and their agencies buy display advertising on the same sites.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AUTO.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 533.80 | 540.80 | 528.60 | 538.40 | +1.97% | 1,897,075 |
| 2026-10-29 | 532.60 | 532.60 | 518.20 | 528.00 | +1.11% | 2,089,641 |
| 2026-10-28 | 527.00 | 531.20 | 517.80 | 522.20 | -1.14% | 1,247,326 |
| 2026-10-27 | 530.00 | 537.80 | 523.80 | 528.20 | +0.04% | 3,057,916 |
| 2026-10-26 | 543.00 | 545.40 | 526.60 | 528.00 | -2.62% | 4,690,170 |
| 2026-10-23 | 535.60 | 551.80 | 534.00 | 542.20 | -0.04% | 2,814,808 |
| 2026-10-22 | 531.00 | 542.40 | 525.80 | 542.40 | +2.30% | 2,408,773 |
| 2026-10-21 | 530.60 | 535.20 | 527.80 | 530.20 | -0.86% | 4,087,295 |
| 2026-10-20 | 543.60 | 546.60 | 534.80 | 534.80 | -1.33% | 2,288,601 |
| 2026-10-19 | 542.60 | 547.60 | 533.40 | 542.00 | -0.73% | 2,845,310 |
| 2026-10-16 | 535.80 | 550.21 | 532.40 | 546.00 | +2.32% | 5,638,933 |
| 2026-10-15 | 515.00 | 535.40 | 514.70 | 533.60 | +4.14% | 3,608,870 |
| 2026-10-14 | 513.60 | 522.00 | 511.60 | 512.40 | -0.16% | 3,896,375 |
| 2026-10-13 | 498.50 | 513.20 | 497.70 | 513.20 | +3.61% | 4,823,194 |
| 2026-10-12 | 491.70 | 497.90 | 489.50 | 495.30 | +1.35% | 2,219,766 |
| 2026-10-09 | 491.90 | 495.10 | 487.00 | 488.70 | +0.58% | 4,616,416 |
| 2026-10-08 | 472.00 | 495.00 | 465.90 | 485.90 | +3.21% | 4,332,432 |
| 2026-10-07 | 464.50 | 474.50 | 463.80 | 470.80 | +1.36% | 3,347,633 |
| 2026-10-06 | 465.00 | 467.10 | 457.40 | 464.50 | +0.85% | 3,483,289 |
| 2026-10-05 | 466.20 | 469.70 | 459.60 | 460.60 | -0.24% | 5,249,546 |
| 2026-10-02 | 464.70 | 467.70 | 461.70 | 461.70 | +0.28% | 4,996,601 |
| 2026-10-01 | 450.00 | 461.20 | 443.07 | 460.40 | +1.68% | 5,210,407 |
| 2026-09-30 | 449.90 | 456.60 | 447.30 | 452.80 | +1.05% | 2,818,009 |
| 2026-09-29 | 450.00 | 454.90 | 444.90 | 448.10 | -0.16% | 3,781,174 |
| 2026-09-28 | 456.50 | 461.50 | 446.30 | 448.80 | -1.67% | 3,895,019 |
| 2026-09-25 | 457.60 | 468.90 | 449.80 | 456.40 | -0.78% | 4,412,644 |
| 2026-09-24 | 467.20 | 467.70 | 453.50 | 460.00 | -1.73% | 4,967,573 |
| 2026-09-23 | 480.00 | 485.00 | 460.10 | 468.10 | -3.31% | 6,837,687 |
| 2026-09-22 | 497.20 | 506.60 | 483.00 | 484.10 | -2.81% | 5,487,770 |
| 2026-09-21 | 488.20 | 498.10 | 488.00 | 498.10 | +2.03% | 3,069,227 |
| 2026-09-18 | 495.30 | 496.40 | 484.50 | 488.20 | -1.73% | 7,962,130 |
| 2026-09-17 | 500.40 | 503.80 | 492.40 | 496.80 | -0.56% | 3,224,767 |
| 2026-09-16 | 492.00 | 503.20 | 489.40 | 499.60 | +0.91% | 5,085,957 |
| 2026-09-15 | 499.10 | 500.80 | 492.50 | 495.10 | -1.18% | 2,680,380 |
| 2026-09-14 | 495.00 | 505.60 | 492.60 | 501.00 | +2.37% | 2,629,428 |
| 2026-09-11 | 483.30 | 493.60 | 481.40 | 489.40 | +0.95% | 3,240,561 |
| 2026-09-10 | 489.40 | 492.40 | 483.30 | 484.80 | -0.86% | 2,204,942 |
| 2026-09-09 | 506.00 | 508.00 | 486.90 | 489.00 | -4.68% | 4,194,291 |
| 2026-09-08 | 522.00 | 530.20 | 511.00 | 513.00 | +1.50% | 3,452,945 |
| 2026-09-07 | 501.40 | 506.80 | 496.30 | 505.40 | +0.08% | 2,366,878 |
| 2026-09-04 | 515.20 | 515.20 | 505.00 | 505.00 | -1.41% | 2,853,758 |
| 2026-09-03 | 502.60 | 519.20 | 498.40 | 512.20 | +2.28% | 2,311,512 |
| 2026-09-02 | 499.30 | 505.40 | 494.50 | 500.80 | -0.95% | 2,447,219 |
| 2026-09-01 | 517.60 | 520.40 | 503.20 | 505.60 | -4.24% | 3,409,709 |
| 2026-08-28 | 532.80 | 536.80 | 526.41 | 528.00 | -1.53% | 3,676,586 |
| 2026-08-27 | 531.20 | 538.80 | 523.40 | 536.20 | -0.56% | 2,828,382 |
| 2026-08-26 | 548.80 | 553.80 | 537.00 | 539.20 | -1.82% | 5,976,491 |
| 2026-08-25 | 542.20 | 553.40 | 542.00 | 549.20 | +1.25% | 2,810,916 |
| 2026-08-24 | 545.20 | 547.60 | 534.60 | 542.40 | -0.80% | 5,658,074 |
| 2026-08-21 | 526.00 | 546.80 | 525.80 | 546.80 | +3.68% | 3,259,902 |
| 2026-08-20 | 532.00 | 534.20 | 526.60 | 527.40 | -1.31% | 1,861,116 |
| 2026-08-19 | 525.40 | 535.00 | 521.80 | 534.40 | +1.37% | 2,578,476 |
| 2026-08-18 | 524.00 | 537.20 | 522.20 | 527.20 | +0.27% | 2,407,071 |
| 2026-08-17 | 541.80 | 541.80 | 525.80 | 525.80 | -2.56% | 2,253,599 |
| 2026-08-14 | 531.00 | 544.90 | 531.00 | 539.60 | +2.62% | 2,526,471 |
| 2026-08-13 | 527.40 | 532.00 | 524.60 | 525.80 | +0.04% | 1,708,298 |
| 2026-08-12 | 530.20 | 530.80 | 522.40 | 525.60 | -0.57% | 3,057,147 |
| 2026-08-11 | 521.40 | 530.20 | 516.80 | 528.60 | +1.65% | 2,773,069 |
| 2026-08-10 | 519.40 | 522.80 | 515.20 | 520.00 | -0.19% | 1,816,908 |
| 2026-08-07 | 513.60 | 525.80 | 512.60 | 521.00 | +1.80% | 1,907,690 |
| 2026-08-06 | 520.80 | 524.60 | 508.60 | 511.80 | -1.58% | 2,121,200 |
| 2026-08-05 | 524.40 | 533.80 | 520.00 | 520.00 | -2.84% | 3,308,528 |
| 2026-08-04 | 530.00 | 536.80 | 528.40 | 535.20 | +0.83% | 1,647,131 |
| 2026-08-03 | 530.00 | 537.60 | 524.60 | 530.80 | +1.34% | 12,098,889 |
| 2026-07-31 | 525.80 | 527.20 | 519.60 | 523.80 | -0.57% | 3,087,574 |
| 2026-07-30 | 527.00 | 536.00 | 524.20 | 526.80 | -0.90% | 3,575,338 |
| 2026-07-29 | 528.80 | 535.20 | 522.40 | 531.60 | +0.53% | 2,683,260 |
| 2026-07-28 | 512.00 | 532.60 | 510.60 | 528.80 | +3.52% | 2,558,705 |
| 2026-07-27 | 498.90 | 513.00 | 496.80 | 510.80 | +4.44% | 2,678,723 |
| 2026-07-24 | 482.20 | 491.60 | 479.40 | 489.10 | +1.37% | 4,387,071 |
| 2026-07-23 | 493.00 | 494.00 | 482.50 | 482.50 | -2.23% | 4,455,817 |
| 2026-07-22 | 489.00 | 498.00 | 480.20 | 493.50 | +0.71% | 5,957,263 |
| 2026-07-21 | 498.60 | 498.70 | 489.80 | 490.00 | -2.43% | 2,610,785 |
| 2026-07-20 | 500.60 | 504.40 | 497.00 | 502.20 | +0.78% | 1,768,549 |
| 2026-07-17 | 507.20 | 519.20 | 491.70 | 498.30 | -3.51% | 4,414,352 |
| 2026-07-16 | 511.20 | 516.40 | 508.80 | 516.40 | +0.23% | 5,236,458 |
| 2026-07-15 | 499.30 | 515.20 | 495.90 | 515.20 | +2.14% | 2,231,515 |
| 2026-07-14 | 502.00 | 506.60 | 490.60 | 504.40 | +0.94% | 2,948,656 |
| 2026-07-13 | 499.80 | 507.00 | 496.80 | 499.70 | +0.14% | 1,906,013 |
| 2026-07-10 | 491.00 | 500.80 | 487.90 | 499.00 | +1.59% | 2,196,748 |
| 2026-07-09 | 493.00 | 498.30 | 488.10 | 491.20 | -0.47% | 3,070,305 |
| 2026-07-08 | 498.60 | 500.80 | 489.60 | 493.50 | -1.54% | 6,386,752 |
| 2026-07-07 | 503.20 | 508.60 | 500.40 | 501.20 | +0.40% | 3,246,652 |
| 2026-07-06 | 503.40 | 510.40 | 498.90 | 499.20 | -0.83% | 2,964,872 |
| 2026-07-03 | 511.40 | 513.00 | 502.60 | 503.40 | -1.45% | 1,565,589 |
| 2026-07-02 | 509.20 | 514.20 | 504.00 | 510.80 | -0.08% | 2,958,911 |
| 2026-07-01 | 501.40 | 513.80 | 491.20 | 511.20 | +2.42% | 5,778,077 |
| 2026-06-30 | 495.80 | 503.20 | 489.90 | 499.10 | +1.11% | 5,383,827 |
| 2026-06-29 | 491.80 | 495.50 | 486.10 | 493.60 | +0.63% | 2,819,864 |
| 2026-06-26 | 488.00 | 494.40 | 478.30 | 490.50 | +0.66% | 5,162,080 |
| 2026-06-25 | 485.90 | 497.60 | 483.70 | 487.30 | -0.39% | 4,504,092 |
| 2026-06-24 | 486.70 | 494.10 | 483.70 | 489.20 | +0.10% | 5,613,618 |
| 2026-06-23 | 476.40 | 493.00 | 475.40 | 488.70 | +1.10% | 5,758,929 |
| 2026-06-22 | 477.20 | 489.90 | 475.10 | 483.40 | +1.13% | 8,208,259 |
| 2026-06-19 | 476.10 | 481.70 | 474.40 | 478.00 | +0.25% | 10,585,311 |
| 2026-06-18 | 475.00 | 478.00 | 469.30 | 476.80 | -0.25% | 5,003,025 |
| 2026-06-17 | 482.00 | 486.70 | 475.40 | 478.00 | +0.25% | 5,003,052 |
| 2026-06-16 | 468.20 | 480.40 | 464.89 | 476.80 | +1.45% | 8,752,994 |
| 2026-06-15 | 471.20 | 473.80 | 459.50 | 470.00 | +1.36% | 10,074,820 |
| 2026-06-12 | 456.90 | 463.70 | 451.00 | 463.70 | +2.11% | 5,013,254 |
| 2026-06-11 | 457.90 | 466.60 | 453.10 | 454.10 | -3.16% | 5,505,752 |
| 2026-06-10 | 469.00 | 471.00 | 459.50 | 468.90 | +0.41% | 3,930,052 |
| 2026-06-09 | 465.10 | 474.90 | 461.80 | 467.00 | -0.79% | 4,813,638 |
| 2026-06-08 | 466.90 | 479.40 | 464.90 | 470.70 | +0.43% | 6,978,547 |
| 2026-06-05 | 459.50 | 476.10 | 457.10 | 468.70 | +1.98% | 25,440,295 |
| 2026-06-04 | 450.00 | 464.20 | 450.00 | 459.60 | +3.35% | 14,122,921 |
| 2026-06-03 | 444.00 | 448.00 | 439.10 | 444.70 | -0.71% | 8,044,966 |
| 2026-06-02 | 452.50 | 467.90 | 445.30 | 447.90 | -0.71% | 5,418,627 |
| 2026-06-01 | 440.00 | 451.10 | 437.60 | 451.10 | +2.17% | 5,549,155 |
| 2026-05-29 | 429.50 | 448.60 | 428.10 | 441.50 | +3.35% | 88,169,679 |
| 2026-05-28 | 435.70 | 438.60 | 418.60 | 427.20 | -3.87% | 11,882,893 |
| 2026-05-27 | 440.00 | 448.60 | 435.40 | 444.40 | +1.18% | 11,281,360 |
| 2026-05-26 | 443.30 | 450.30 | 431.40 | 439.20 | -3.35% | 8,549,475 |
| 2026-05-22 | 455.00 | 466.30 | 443.40 | 454.40 | +0.40% | 10,143,961 |
| 2026-05-21 | 479.40 | 490.00 | 448.70 | 452.60 | -8.81% | 9,651,180 |
| 2026-05-20 | 495.10 | 498.91 | 484.10 | 496.30 | -1.37% | 9,723,917 |
| 2026-05-19 | 508.00 | 518.20 | 503.20 | 503.20 | +0.00% | 3,236,011 |
| 2026-05-18 | 488.30 | 503.20 | 484.30 | 503.20 | +2.44% | 5,328,822 |
| 2026-05-15 | 490.10 | 494.50 | 478.30 | 491.20 | -0.20% | 5,996,516 |
| 2026-05-14 | 498.80 | 500.40 | 484.60 | 492.20 | -0.57% | 5,386,746 |
| 2026-05-13 | 489.60 | 495.00 | 484.00 | 495.00 | +0.18% | 3,437,077 |
| 2026-05-12 | 505.40 | 506.12 | 493.40 | 494.10 | -3.12% | 5,474,635 |
| 2026-05-11 | 521.00 | 522.34 | 503.60 | 510.00 | -1.73% | 3,483,502 |
| 2026-05-08 | 519.00 | 522.20 | 515.20 | 519.00 | -0.35% | 3,351,620 |
| 2026-05-07 | 500.20 | 533.00 | 495.00 | 520.80 | +4.12% | 9,597,667 |
| 2026-05-06 | 492.70 | 514.80 | 488.70 | 500.20 | +2.10% | 3,317,135 |
| 2026-05-05 | 501.80 | 507.75 | 484.20 | 489.90 | -0.87% | 4,301,598 |
| 2026-05-01 | 497.60 | 499.90 | 490.60 | 494.20 | -0.36% | 2,451,912 |
| 2026-04-30 | 505.40 | 505.40 | 496.00 | 496.00 | -2.44% | 5,404,941 |
| 2026-04-29 | 505.00 | 508.40 | 499.80 | 508.40 | +0.55% | 4,646,104 |
| 2026-04-28 | 508.60 | 508.69 | 501.20 | 505.60 | +0.52% | 3,228,800 |
| 2026-04-27 | 502.60 | 508.00 | 497.00 | 503.00 | -0.28% | 2,606,655 |
| 2026-04-24 | 503.80 | 507.80 | 494.60 | 504.40 | -0.12% | 2,075,441 |
| 2026-04-23 | 504.20 | 507.40 | 498.70 | 505.00 | -0.67% | 2,758,242 |
| 2026-04-22 | 495.90 | 508.40 | 493.20 | 508.40 | -0.70% | 3,044,452 |
| 2026-04-21 | 513.80 | 519.80 | 510.80 | 512.00 | +0.00% | 2,061,254 |
| 2026-04-20 | 519.80 | 520.47 | 511.00 | 512.00 | -2.18% | 9,898,341 |
| 2026-04-17 | 508.40 | 525.20 | 504.20 | 523.40 | +3.19% | 5,387,909 |
| 2026-04-16 | 495.80 | 509.00 | 494.18 | 507.20 | +2.40% | 4,956,576 |
| 2026-04-15 | 481.70 | 495.30 | 480.90 | 495.30 | +3.17% | 6,313,126 |
| 2026-04-14 | 472.40 | 480.20 | 472.20 | 480.10 | +1.76% | 3,662,101 |
| 2026-04-13 | 473.20 | 475.80 | 466.20 | 471.80 | -0.55% | 3,230,383 |
| 2026-04-10 | 474.10 | 481.40 | 472.00 | 474.40 | +0.11% | 5,853,454 |
| 2026-04-09 | 475.50 | 480.60 | 471.00 | 473.90 | -1.27% | 4,356,783 |
| 2026-04-08 | 480.50 | 490.00 | 478.94 | 480.00 | +2.32% | 6,297,769 |
| 2026-04-07 | 476.40 | 485.30 | 469.10 | 469.10 | -1.22% | 3,186,880 |
| 2026-04-02 | 465.80 | 474.90 | 463.80 | 474.90 | +1.21% | 3,087,443 |
| 2026-04-01 | 472.70 | 477.90 | 459.40 | 469.20 | -0.06% | 4,591,075 |
| 2026-03-31 | 458.70 | 469.50 | 458.38 | 469.50 | +2.49% | 4,232,976 |
| 2026-03-30 | 447.70 | 460.20 | 446.20 | 458.10 | +2.41% | 3,180,836 |
| 2026-03-27 | 466.00 | 466.90 | 445.80 | 447.30 | -3.77% | 6,348,359 |
| 2026-03-26 | 467.40 | 471.90 | 461.60 | 464.80 | -1.19% | 3,754,851 |
| 2026-03-25 | 461.00 | 475.60 | 458.06 | 470.40 | +2.31% | 4,421,582 |
| 2026-03-24 | 463.80 | 476.10 | 459.80 | 459.80 | -0.52% | 6,331,250 |
| 2026-03-23 | 471.80 | 479.10 | 462.20 | 462.20 | -2.32% | 8,316,341 |
| 2026-03-20 | 484.30 | 484.30 | 471.80 | 473.20 | -1.54% | 14,910,448 |
| 2026-03-19 | 480.60 | 485.10 | 476.30 | 480.60 | -0.60% | 6,900,989 |
| 2026-03-18 | 491.30 | 492.90 | 480.30 | 483.50 | -1.69% | 4,825,599 |
| 2026-03-17 | 486.00 | 491.80 | 481.80 | 491.80 | +1.13% | 5,533,762 |
| 2026-03-16 | 495.50 | 497.00 | 482.90 | 486.30 | -1.72% | 3,864,638 |
| 2026-03-13 | 487.50 | 495.42 | 479.60 | 494.80 | +1.50% | 6,082,046 |
| 2026-03-12 | 481.60 | 496.48 | 479.50 | 487.50 | +0.27% | 4,864,152 |
| 2026-03-11 | 487.70 | 491.30 | 482.80 | 486.20 | -0.63% | 6,130,846 |
| 2026-03-10 | 486.80 | 494.13 | 482.80 | 489.30 | +1.26% | 9,900,830 |
| 2026-03-09 | 484.20 | 487.30 | 476.00 | 483.20 | -2.34% | 4,098,887 |
| 2026-03-06 | 479.10 | 494.80 | 475.70 | 494.80 | +4.68% | 7,483,805 |
| 2026-03-05 | 472.80 | 482.10 | 467.60 | 472.70 | +0.13% | 6,415,489 |
| 2026-03-04 | 479.80 | 480.50 | 458.40 | 472.10 | -0.51% | 6,975,993 |
| 2026-03-03 | 487.40 | 487.50 | 468.70 | 474.50 | -2.08% | 5,116,841 |
| 2026-03-02 | 492.90 | 494.24 | 475.80 | 484.60 | -1.68% | 3,386,469 |
| 2026-02-27 | 487.30 | 493.60 | 484.97 | 492.90 | +1.48% | 7,565,568 |
| 2026-02-26 | 473.00 | 491.00 | 470.00 | 485.70 | +2.58% | 3,637,528 |
| 2026-02-25 | 475.00 | 480.50 | 470.90 | 473.50 | +0.42% | 4,515,555 |
| 2026-02-24 | 471.00 | 478.60 | 466.10 | 471.50 | -0.08% | 8,454,726 |
| 2026-02-23 | 482.60 | 485.70 | 470.30 | 471.90 | -1.89% | 6,254,622 |
| 2026-02-20 | 473.30 | 483.70 | 472.30 | 481.00 | +1.63% | 3,979,000 |
| 2026-02-19 | 476.00 | 477.80 | 469.70 | 473.30 | +0.38% | 4,081,056 |
| 2026-02-18 | 463.10 | 472.00 | 457.50 | 471.50 | +1.81% | 3,185,879 |
| 2026-02-17 | 459.50 | 464.70 | 455.10 | 463.10 | +1.27% | 3,718,856 |
| 2026-02-16 | 465.10 | 472.20 | 454.90 | 457.30 | -0.39% | 3,955,375 |
| 2026-02-13 | 458.10 | 465.90 | 456.20 | 459.10 | +0.44% | 3,723,883 |
| 2026-02-12 | 470.70 | 474.90 | 454.54 | 457.10 | -2.74% | 5,370,933 |
| 2026-02-11 | 479.90 | 479.90 | 468.60 | 470.00 | -1.82% | 7,008,269 |
| 2026-02-10 | 475.30 | 478.70 | 469.98 | 478.70 | +0.91% | 6,369,693 |
| 2026-02-09 | 485.00 | 490.90 | 470.00 | 474.40 | -2.35% | 5,891,946 |
| 2026-02-06 | 480.00 | 489.50 | 473.30 | 485.80 | +0.21% | 6,133,370 |
| 2026-02-05 | 498.80 | 512.60 | 481.40 | 484.80 | -2.63% | 10,259,496 |
| 2026-02-04 | 507.20 | 510.68 | 492.10 | 497.90 | -1.64% | 6,938,840 |
| 2026-02-03 | 529.00 | 531.47 | 498.40 | 506.20 | -4.81% | 9,462,579 |
| 2026-02-02 | 538.40 | 540.36 | 531.00 | 531.80 | -1.15% | 4,778,930 |
| 2026-01-30 | 539.40 | 543.60 | 535.79 | 538.00 | +0.52% | 3,907,217 |
| 2026-01-29 | 555.00 | 556.56 | 533.79 | 535.20 | -3.88% | 2,329,037 |
| 2026-01-28 | 549.60 | 558.20 | 549.20 | 556.80 | +1.46% | 5,794,826 |
| 2026-01-27 | 552.60 | 557.60 | 548.40 | 548.80 | -0.04% | 5,413,527 |
| 2026-01-26 | 567.00 | 568.40 | 548.80 | 549.00 | -3.41% | 3,976,597 |
| 2026-01-23 | 568.00 | 568.60 | 555.60 | 568.40 | +0.14% | 1,935,539 |
| 2026-01-22 | 564.80 | 573.60 | 561.60 | 567.60 | +1.18% | 3,525,619 |
| 2026-01-21 | 557.40 | 565.40 | 554.04 | 561.00 | +0.47% | 4,728,843 |
| 2026-01-20 | 566.80 | 568.00 | 558.40 | 558.40 | -1.93% | 4,331,049 |
| 2026-01-19 | 579.80 | 582.40 | 569.20 | 569.40 | -2.33% | 2,015,039 |
| 2026-01-16 | 578.40 | 585.20 | 577.20 | 583.00 | +0.45% | 4,339,185 |
| 2026-01-15 | 576.00 | 584.26 | 573.80 | 580.40 | +1.08% | 3,336,528 |
| 2026-01-14 | 574.40 | 580.39 | 571.00 | 574.20 | +0.14% | 3,039,653 |
| 2026-01-13 | 580.00 | 583.80 | 573.40 | 573.40 | -1.44% | 5,920,754 |
| 2026-01-12 | 597.00 | 597.00 | 581.80 | 581.80 | -1.99% | 5,948,623 |
| 2026-01-09 | 573.60 | 593.60 | 573.60 | 593.60 | +3.81% | 3,406,295 |
| 2026-01-08 | 569.80 | 574.20 | 568.60 | 571.80 | +0.56% | 4,279,689 |
| 2026-01-07 | 574.20 | 575.60 | 562.00 | 568.60 | -0.77% | 7,191,912 |
| 2026-01-06 | 572.00 | 582.60 | 566.00 | 573.00 | -2.02% | 8,019,877 |
| 2026-01-05 | 578.00 | 585.00 | 571.80 | 584.80 | +1.63% | 3,080,988 |
| 2026-01-02 | 581.80 | 585.53 | 572.60 | 575.40 | -1.88% | 5,461,007 |
| 2025-12-31 | 589.60 | 589.60 | 583.21 | 586.40 | -0.14% | 551,979 |
| 2025-12-30 | 586.00 | 588.00 | 584.00 | 587.20 | +0.41% | 1,310,802 |
| 2025-12-29 | 585.40 | 593.80 | 583.20 | 584.80 | -0.31% | 1,368,078 |
| 2025-12-24 | 590.00 | 590.00 | 585.20 | 586.60 | -0.68% | 666,248 |
| 2025-12-23 | 595.80 | 595.80 | 590.60 | 590.60 | -0.91% | 1,105,576 |
| 2025-12-22 | 599.80 | 601.40 | 593.00 | 596.00 | -0.83% | 3,166,538 |
| 2025-12-19 | 606.40 | 609.18 | 594.20 | 601.00 | -1.48% | 5,708,572 |
| 2025-12-18 | 616.00 | 616.00 | 605.60 | 610.00 | -0.52% | 3,501,995 |
| 2025-12-17 | 611.60 | 613.80 | 609.20 | 613.20 | +0.62% | 3,410,264 |
| 2025-12-16 | 619.60 | 622.92 | 608.00 | 609.40 | -1.87% | 6,880,752 |
| 2025-12-15 | 603.40 | 623.40 | 603.40 | 621.00 | +3.16% | 6,023,639 |
| 2025-12-12 | 594.60 | 603.20 | 594.00 | 602.00 | +1.21% | 4,213,867 |
| 2025-12-11 | 600.20 | 600.92 | 593.20 | 594.80 | -0.73% | 6,224,588 |
| 2025-12-10 | 593.20 | 599.40 | 592.47 | 599.20 | +0.50% | 6,332,398 |
| 2025-12-09 | 595.00 | 600.20 | 593.60 | 596.20 | -0.03% | 6,964,583 |
| 2025-12-08 | 608.40 | 609.00 | 596.40 | 596.40 | -1.91% | 7,148,195 |
| 2025-12-05 | 611.80 | 613.80 | 607.00 | 608.00 | -0.07% | 4,207,352 |
| 2025-12-04 | 621.00 | 622.60 | 606.80 | 608.40 | -2.22% | 4,323,325 |
| 2025-12-03 | 622.80 | 624.60 | 615.40 | 622.20 | +0.23% | 3,203,924 |
| 2025-12-02 | 632.40 | 635.00 | 620.20 | 620.80 | -2.14% | 3,652,593 |
| 2025-12-01 | 637.60 | 640.80 | 631.64 | 634.40 | -0.72% | 2,836,353 |
| 2025-11-28 | 643.00 | 646.40 | 637.00 | 639.00 | -0.59% | 2,139,846 |
| 2025-11-27 | 640.20 | 643.80 | 637.80 | 642.80 | +0.06% | 1,506,351 |
| 2025-11-26 | 647.00 | 649.80 | 642.40 | 642.40 | -0.46% | 3,933,299 |
| 2025-11-25 | 647.40 | 647.60 | 633.40 | 645.40 | -1.16% | 2,869,397 |
| 2025-11-24 | 662.60 | 662.60 | 652.97 | 653.00 | -0.97% | 7,349,583 |
| 2025-11-21 | 655.20 | 663.00 | 649.00 | 659.40 | +0.27% | 10,999,400 |
| 2025-11-20 | 665.80 | 668.20 | 657.60 | 657.60 | -0.48% | 1,902,335 |
| 2025-11-19 | 670.20 | 676.00 | 659.00 | 660.80 | -1.75% | 2,332,190 |
| 2025-11-18 | 677.00 | 680.00 | 672.60 | 672.60 | -0.59% | 3,375,849 |
| 2025-11-17 | 692.40 | 694.80 | 676.60 | 676.60 | -2.08% | 7,424,829 |
| 2025-11-14 | 680.00 | 691.00 | 676.00 | 691.00 | -0.14% | 3,025,615 |
| 2025-11-13 | 703.20 | 708.60 | 691.00 | 692.00 | -1.51% | 3,778,572 |
| 2025-11-12 | 715.00 | 719.60 | 702.60 | 702.60 | -3.67% | 4,488,899 |
| 2025-11-11 | 752.80 | 755.20 | 729.00 | 729.40 | -2.88% | 7,211,708 |
| 2025-11-10 | 750.40 | 762.80 | 746.60 | 751.00 | -0.03% | 3,735,019 |
| 2025-11-07 | 796.00 | 798.20 | 738.80 | 751.20 | -5.94% | 2,698,057 |
| 2025-11-06 | 828.80 | 828.80 | 766.40 | 798.60 | +3.18% | 5,761,093 |
| 2025-11-05 | 766.00 | 774.40 | 762.54 | 774.00 | +0.57% | 2,955,437 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+5.27%). Worst month: Dec (-5.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Auto Trader Group plc's (AUTO.L) latest close?
538.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is AUTO.L's 52-week high and low?
828.80 high and 418.60 low over the trailing 52 weeks, as of 2026-10-30.
What is Auto Trader Group plc's strongest and weakest month historically?
Historically, AUTO.L's strongest calendar month has been Apr (average +5.27%) and its weakest Dec (average -5.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AUTO.L?
Bullish stack, 200-day still turning: Trades +7.1% vs the 50-day and +8.6% vs the 200-day average, 34.6% below the 52-week high and +28.6% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AUTO.L above its 50-day and 200-day moving averages?
Auto Trader Group plc trades 7.1% above its 50-day and 8.6% above its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.