Auto Trader Group Plc

AUTOA
🏛️ uk →
776.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 834.60 834.60 833.80 834.40 6.4K
08:01 835.80 835.80 835.80 835.80 2.7K
08:02 836.40 837.50 836.20 837.50 2.3K
08:04 837.00 837.00 836.00 836.00 4.9K
08:05 836.60 836.60 835.80 835.80 2.9K
08:06 834.20 834.20 834.20 834.20 0.1K
08:07 833.60 833.60 833.20 833.20 0.6K
08:08 833.60 833.60 833.40 833.40 0.5K
08:09 833.40 833.40 833.00 833.00 1.6K
08:10 832.00 832.00 832.00 832.00 2.3K
08:11 831.80 831.80 831.10 831.10 7.9K
08:12 830.60 830.60 830.60 830.60 18.7K
08:15 830.20 830.20 829.80 830.00 4.5K
08:17 830.00 830.00 830.00 830.00 0.4K
08:18 829.80 829.80 829.80 829.80 0.3K
08:19 829.60 829.60 829.60 829.60 2.9K
08:20 829.40 829.40 829.40 829.40 0.5K
08:22 829.60 829.60 829.60 829.60 0.1K
08:25 829.80 829.80 829.80 829.80 0.2K
08:26 829.60 829.60 829.60 829.60 0.5K
08:31 829.80 829.80 829.80 829.80 0.8K
08:32 829.00 829.39 829.00 829.39 1.2K
08:33 828.60 828.60 827.60 827.60 1.8K
08:36 828.00 828.00 827.40 827.40 0.6K
08:39 826.80 826.80 826.60 826.60 2.5K
08:42 826.40 826.80 826.40 826.80 1.3K
08:43 826.40 826.40 826.40 826.40 0.9K
08:44 826.00 826.00 825.56 825.56 1.3K
08:46 825.46 825.46 825.46 825.46 1.8K
08:47 825.00 826.20 825.00 826.20 1.7K
08:50 826.20 826.20 826.20 826.20 0.7K
08:52 826.60 826.60 826.60 826.60 0.0K
08:54 826.20 826.20 826.20 826.20 0.0K
08:57 826.20 826.20 826.20 826.20 0.2K
08:58 825.80 825.80 825.80 825.80 0.8K
09:00 826.60 826.60 826.60 826.60 0.4K
09:02 826.40 826.40 825.60 825.60 2.5K
09:06 827.40 827.40 827.40 827.40 0.4K
09:07 827.20 827.20 827.00 827.00 0.9K
09:08 827.13 827.13 825.60 825.60 6.0K
09:09 824.80 825.00 824.80 825.00 1.8K
09:10 824.40 824.40 824.40 824.40 0.3K
09:14 824.40 825.00 824.40 825.00 1.3K
09:17 824.40 824.40 824.40 824.40 1.6K
09:18 824.40 824.40 824.20 824.20 0.7K
09:19 824.20 825.20 823.60 823.60 11.1K
09:20 824.40 824.40 824.40 824.40 1.0K
09:25 825.60 826.00 825.60 826.00 1.2K
09:28 825.80 826.00 825.80 826.00 2.2K
09:29 826.26 826.26 826.26 826.26 1.0K
09:30 826.60 826.60 826.00 826.60 3.2K
09:31 826.54 826.54 826.54 826.54 0.1K
09:32 826.80 826.80 826.80 826.80 1.3K
09:33 826.40 826.40 826.40 826.40 0.3K
09:34 826.60 826.60 826.60 826.60 1.4K
09:39 826.80 826.80 826.80 826.80 1.3K
09:41 827.00 827.00 827.00 827.00 1.0K
09:42 827.00 827.00 827.00 827.00 0.1K
09:44 827.40 827.40 827.40 827.40 0.2K
09:46 827.20 827.20 827.20 827.20 3.6K
09:49 827.00 827.00 827.00 827.00 0.3K
09:50 827.20 827.40 827.20 827.40 1.6K
09:53 827.20 827.80 827.20 827.80 7.4K
09:54 827.40 827.40 827.40 827.40 0.2K
09:56 827.60 827.60 827.60 827.60 0.0K
09:58 827.28 827.28 827.20 827.20 0.6K
09:59 826.80 826.80 826.80 826.80 0.4K
10:00 826.60 826.60 826.60 826.60 0.2K
10:01 826.20 826.20 826.20 826.20 0.0K
10:02 826.40 826.40 826.20 826.20 0.2K
10:07 827.00 827.00 827.00 827.00 1.8K
10:08 827.00 827.00 827.00 827.00 1.7K
10:10 827.00 827.00 826.60 826.60 3.4K
10:13 826.40 826.40 825.90 825.90 1.0K
10:15 825.40 825.40 825.40 825.40 0.0K
10:16 825.80 825.80 825.80 825.80 0.2K
10:17 826.00 826.20 826.00 826.20 0.5K
10:18 826.80 827.00 826.80 827.00 0.3K
10:20 827.20 827.40 827.20 827.40 0.0K
10:21 827.60 827.60 827.60 827.60 1.7K
10:22 827.48 827.48 827.48 827.48 0.0K
10:23 827.20 827.80 827.20 827.80 1.4K
10:24 828.30 828.30 828.30 828.30 0.1K
10:28 828.00 828.00 828.00 828.00 2.8K
10:29 827.76 827.76 827.76 827.76 1.2K
10:31 827.80 827.80 827.80 827.80 0.5K
10:32 827.60 827.60 827.60 827.60 1.8K
10:33 827.60 827.60 827.60 827.60 0.0K
10:36 827.40 827.40 827.40 827.40 0.5K
10:37 827.40 827.40 827.40 827.40 0.2K
10:38 827.40 827.40 827.40 827.40 1.6K
10:39 827.51 827.51 827.51 827.51 1.0K
10:40 827.40 827.60 827.40 827.60 2.5K
10:41 827.60 827.60 827.40 827.40 0.5K
10:44 827.00 827.00 827.00 827.00 0.6K
10:45 827.60 827.60 827.60 827.60 1.4K
10:46 827.80 827.80 827.80 827.80 0.0K
10:47 828.20 828.20 828.20 828.20 1.0K
10:49 828.40 828.40 828.40 828.40 0.2K
10:53 828.00 828.00 828.00 828.00 0.0K
10:54 828.00 828.00 828.00 828.00 0.3K
10:55 828.00 828.00 828.00 828.00 0.4K
10:57 827.60 827.60 827.60 827.60 0.1K
10:58 827.60 827.60 827.60 827.60 0.8K
11:00 827.80 827.80 827.80 827.80 0.0K
11:04 828.20 828.20 828.20 828.20 0.1K
11:06 828.40 828.40 828.20 828.20 1.2K
11:07 828.31 828.31 828.31 828.31 0.7K
11:13 828.20 828.20 828.20 828.20 0.0K
11:21 828.60 828.60 828.60 828.60 0.0K
11:24 829.00 829.00 829.00 829.00 2.6K
11:29 829.00 829.00 829.00 829.00 0.1K
11:31 829.03 829.03 829.03 829.03 0.1K
11:32 829.20 829.60 829.20 829.60 0.9K
11:33 829.40 829.40 829.40 829.40 0.3K
11:34 828.80 828.80 828.80 828.80 0.4K
11:35 827.97 827.97 827.80 827.80 3.9K
11:36 828.20 829.40 828.20 829.40 5.9K
11:38 830.00 830.00 829.80 829.80 3.1K
11:39 829.73 829.73 829.73 829.73 0.3K
11:40 829.20 829.20 829.20 829.20 0.7K
11:41 829.40 829.40 829.40 829.40 0.6K
11:43 829.20 829.20 829.20 829.20 0.6K
11:44 828.40 828.40 828.20 828.20 1.9K
11:45 828.00 828.20 827.80 828.20 1.5K
11:46 828.40 828.40 828.40 828.40 0.0K
11:47 828.60 828.60 828.60 828.60 0.8K
11:48 828.40 828.40 828.40 828.40 0.5K
11:50 828.80 828.80 828.80 828.80 0.2K
11:52 828.40 828.40 828.40 828.40 0.1K
11:56 828.40 828.40 828.40 828.40 0.0K
11:59 827.40 827.40 827.40 827.40 0.9K
12:01 827.40 827.40 827.40 827.40 0.0K
12:02 827.80 827.80 827.80 827.80 0.9K
12:03 827.40 827.40 827.40 827.40 1.6K
12:04 827.20 827.20 827.09 827.09 1.3K
12:05 827.20 827.20 827.20 827.20 0.0K
12:10 828.00 828.00 828.00 828.00 0.5K
12:16 827.80 827.80 827.80 827.80 0.0K
12:19 828.20 828.20 828.00 828.00 2.7K
12:22 828.00 828.00 828.00 828.00 0.0K
12:28 827.20 827.20 827.20 827.20 0.0K
12:29 827.80 827.80 827.80 827.80 0.0K
12:32 828.00 828.00 828.00 828.00 0.0K
12:34 828.00 828.00 828.00 828.00 0.0K
12:35 828.40 828.40 828.40 828.40 0.1K
12:36 828.20 828.60 828.20 828.60 2.2K
12:37 828.20 828.33 828.20 828.33 0.3K
12:38 828.20 828.60 828.20 828.60 0.3K
12:39 828.20 829.00 828.20 829.00 1.2K
12:41 829.50 829.50 829.50 829.50 0.1K
12:47 829.20 829.20 829.20 829.20 0.6K
12:49 829.40 829.40 829.40 829.40 0.0K
12:50 829.60 829.60 829.60 829.60 0.6K
12:53 829.60 829.60 829.60 829.60 0.0K
12:54 829.60 829.60 829.60 829.60 0.0K
12:55 828.80 828.80 828.80 828.80 9.9K
12:58 830.20 830.20 830.20 830.20 0.4K
12:59 830.00 830.00 830.00 830.00 0.2K
13:00 829.60 829.60 829.40 829.40 0.0K
13:02 829.20 829.60 829.10 829.60 5.6K
13:06 830.60 831.80 830.60 831.80 12.6K
13:07 831.60 831.60 831.60 831.60 0.4K
13:10 831.40 831.40 831.40 831.40 1.0K
13:13 831.20 831.20 831.00 831.00 0.6K
13:16 831.40 831.40 831.40 831.40 0.0K
13:19 831.20 831.60 831.00 831.29 1.4K
13:22 830.60 830.60 830.60 830.60 1.5K
13:29 830.60 830.60 830.60 830.60 0.4K
13:30 830.40 830.40 830.40 830.40 0.0K
13:31 830.40 830.40 830.40 830.40 0.6K
13:34 830.60 830.60 830.60 830.60 0.0K
13:41 831.60 831.60 831.60 831.60 1.0K
13:43 831.60 831.60 831.20 831.20 2.2K
13:44 831.00 831.00 831.00 831.00 0.6K
13:46 830.20 830.20 830.20 830.20 1.3K
13:47 830.20 830.20 830.20 830.20 0.0K
13:50 830.00 830.00 830.00 830.00 0.1K
13:53 830.20 830.60 830.20 830.60 7.2K
13:54 830.40 830.40 830.40 830.40 0.3K
13:55 830.20 830.20 830.20 830.20 1.2K
13:57 830.40 830.40 830.40 830.40 2.7K
13:58 830.20 830.20 830.20 830.20 1.9K
14:00 830.20 830.20 830.20 830.20 1.1K
14:01 830.60 830.60 830.60 830.60 2.7K
14:02 830.00 830.00 830.00 830.00 0.6K
14:04 830.20 830.20 830.20 830.20 0.5K
14:06 830.60 830.80 830.60 830.80 1.6K
14:07 831.00 831.00 831.00 831.00 0.5K
14:10 830.80 830.80 830.80 830.80 0.9K
14:13 831.00 831.00 831.00 831.00 0.4K
14:14 831.00 831.00 831.00 831.00 1.1K
14:16 831.20 831.20 831.00 831.00 1.9K
14:17 831.00 831.00 831.00 831.00 0.0K
14:18 831.40 831.40 831.40 831.40 0.1K
14:21 831.00 831.00 831.00 831.00 0.6K
14:22 830.80 830.80 830.80 830.80 0.5K
14:23 830.80 830.80 830.60 830.60 1.0K
14:26 830.60 830.60 830.60 830.60 0.0K
14:27 830.60 830.60 830.40 830.60 2.2K
14:28 830.60 830.60 830.60 830.60 1.0K
14:29 830.60 830.60 830.60 830.60 1.3K
14:30 830.00 830.00 830.00 830.00 6.1K
14:31 830.00 830.20 829.80 830.20 7.3K
14:32 830.20 830.20 830.20 830.20 0.3K
14:34 830.00 830.00 830.00 830.00 1.3K
14:35 830.40 830.40 830.40 830.40 0.0K
14:36 830.40 830.40 830.40 830.40 0.8K
14:37 830.80 830.80 830.60 830.60 2.2K
14:40 831.00 831.00 831.00 831.00 0.3K
14:41 830.60 830.60 830.60 830.60 1.2K
14:44 831.40 831.40 831.40 831.40 0.6K
14:45 831.80 831.80 831.80 831.80 1.4K
14:46 831.80 831.80 831.80 831.80 3.4K
14:47 831.80 831.80 831.40 831.80 5.2K
14:48 831.60 831.60 831.60 831.60 1.3K
14:49 831.60 831.60 831.60 831.60 0.0K
14:51 831.60 831.60 831.60 831.60 0.1K
14:53 831.80 831.80 831.40 831.40 2.7K
14:54 831.60 831.60 831.60 831.60 0.0K
14:56 831.60 831.60 831.60 831.60 0.0K
14:57 831.40 832.40 831.40 832.40 1.1K
14:58 832.60 832.60 832.60 832.60 0.5K
14:59 832.20 832.20 832.20 832.20 2.1K
15:00 832.00 832.00 831.40 831.40 2.5K
15:01 831.60 831.60 831.60 831.60 0.6K
15:02 832.20 832.20 832.20 832.20 0.0K
15:05 832.40 832.40 831.60 831.60 2.0K
15:06 831.40 831.40 831.40 831.40 0.1K
15:07 831.80 831.80 831.53 831.80 0.8K
15:08 832.20 832.20 832.20 832.20 1.3K
15:12 832.00 832.00 831.40 831.40 1.7K
15:13 831.80 831.80 831.80 831.80 0.4K
15:14 832.40 832.40 832.20 832.20 1.4K
15:15 832.60 832.60 832.60 832.60 0.1K
15:17 832.40 832.40 832.40 832.40 0.0K
15:19 832.80 832.80 832.60 832.60 4.7K
15:20 832.46 832.60 832.40 832.49 2.2K
15:22 833.00 833.00 833.00 833.00 2.3K
15:23 833.00 833.00 833.00 833.00 5.5K
15:24 832.80 832.80 832.00 832.00 1.2K
15:25 832.00 832.00 832.00 832.00 1.8K
15:27 832.40 832.40 832.40 832.40 0.3K
15:28 832.20 832.60 832.20 832.60 0.5K
15:29 833.20 833.20 833.20 833.20 0.2K
15:30 833.40 833.40 833.20 833.20 3.3K
15:31 832.20 832.40 832.20 832.40 1.7K
15:32 832.83 832.83 832.83 832.83 0.0K
15:33 833.20 833.20 833.20 833.20 8.2K
15:35 833.60 833.60 833.60 833.60 0.2K
15:36 833.60 833.60 833.20 833.20 2.6K
15:40 833.20 833.20 832.00 832.00 7.2K
15:41 832.00 832.00 831.90 832.00 1.6K
15:42 831.80 831.80 831.20 831.20 4.5K
15:43 831.00 831.20 831.00 831.20 5.3K
15:44 831.20 831.20 831.00 831.00 0.2K
15:45 831.20 831.20 831.00 831.00 1.5K
15:46 831.40 831.40 831.40 831.40 2.3K
15:47 831.40 831.50 831.40 831.50 0.5K
15:49 831.40 831.40 831.40 831.40 0.9K
15:51 831.40 831.80 831.23 831.80 5.9K
15:53 832.00 832.00 832.00 832.00 0.0K
15:54 831.80 831.80 831.60 831.60 0.3K
15:55 831.40 831.40 831.40 831.40 0.0K
15:56 831.20 831.20 831.20 831.20 1.8K
15:57 831.20 831.40 831.20 831.40 1.0K
15:58 831.20 831.20 831.20 831.20 2.1K
15:59 831.00 831.00 831.00 831.00 1.0K
16:00 830.80 830.80 830.80 830.80 0.0K
16:01 830.40 830.40 830.40 830.40 0.7K
16:03 830.20 830.20 830.00 830.00 0.5K
16:04 830.00 830.20 830.00 830.20 0.2K
16:05 830.60 830.60 830.60 830.60 2.6K
16:07 830.80 830.80 830.80 830.80 0.5K
16:08 831.00 831.00 830.60 830.72 2.8K
16:10 831.00 831.00 831.00 831.00 0.7K
16:12 831.20 831.40 831.20 831.40 0.6K
16:14 831.60 831.60 831.60 831.60 0.9K
16:16 831.40 831.40 831.20 831.20 1.8K
16:17 831.00 831.00 831.00 831.00 0.2K
16:19 831.00 831.00 831.00 831.00 0.3K
16:20 831.20 831.20 831.00 831.00 0.1K
16:21 831.40 831.60 831.40 831.60 2.3K
16:22 831.60 831.61 831.60 831.61 0.2K
16:23 831.60 831.60 831.40 831.60 1.8K
16:25 831.60 831.60 831.40 831.40 4.9K
16:26 831.20 831.20 831.20 831.20 2.4K
16:27 831.00 831.20 831.00 831.20 2.5K
16:28 831.20 831.40 831.20 831.40 2.1K
16:29 831.60 831.60 831.00 831.00 1.8K
16:35 829.00 829.00 829.00 829.00 1,048.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available