Auto Trader Group Plc

AUTOA
🏛️ uk →
777.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 829.80 829.80 826.01 826.01 2.6K
08:01 825.60 825.60 825.60 825.60 0.8K
08:02 825.20 825.20 824.00 824.00 0.5K
08:03 824.20 824.80 824.20 824.80 0.2K
08:07 823.80 823.80 823.80 823.80 0.4K
08:08 823.80 823.80 823.80 823.80 0.2K
08:09 824.40 825.40 824.40 825.40 1.5K
08:11 825.00 825.40 825.00 825.40 1.8K
08:13 826.20 826.20 826.20 826.20 0.1K
08:14 826.40 826.40 826.40 826.40 0.0K
08:15 826.60 826.60 826.40 826.40 2.1K
08:18 825.80 826.20 825.80 826.20 0.1K
08:21 825.84 825.84 825.84 825.84 0.6K
08:25 825.80 825.80 825.80 825.80 0.1K
08:29 826.00 826.00 825.80 825.80 0.9K
08:30 825.60 825.60 825.00 825.00 4.0K
08:31 824.80 824.80 824.80 824.80 0.9K
08:37 824.80 824.80 824.80 824.80 0.4K
08:38 824.80 824.80 824.60 824.60 3.3K
08:39 824.40 824.80 824.40 824.80 49.7K
08:41 824.00 824.00 823.80 823.80 0.9K
08:42 823.80 823.80 823.20 823.20 0.8K
08:43 823.20 823.60 823.20 823.60 0.4K
08:44 823.20 823.20 823.20 823.20 0.2K
08:48 823.40 823.40 823.20 823.20 0.5K
08:51 823.40 823.40 823.32 823.32 0.4K
08:52 823.40 823.40 823.20 823.20 0.0K
08:53 823.20 823.20 823.20 823.20 0.0K
08:54 823.20 823.20 823.00 823.00 0.4K
08:59 823.40 823.40 823.20 823.20 1.4K
09:02 823.40 823.60 823.40 823.60 1.4K
09:06 823.52 823.52 823.52 823.52 0.1K
09:07 824.00 824.00 824.00 824.00 0.2K
09:08 823.40 823.40 823.40 823.40 0.5K
09:09 822.60 822.60 822.60 822.60 1.6K
09:10 822.40 822.40 822.40 822.40 21.1K
09:11 822.60 822.60 822.40 822.40 42.3K
09:13 822.00 822.20 821.80 822.20 2.0K
09:14 822.00 824.00 822.00 824.00 2.1K
09:15 824.00 824.00 824.00 824.00 2.6K
09:18 824.80 824.80 824.80 824.80 0.0K
09:19 825.12 825.12 825.12 825.12 0.3K
09:21 824.80 824.80 824.00 824.00 2.5K
09:22 823.80 823.80 823.60 823.60 0.1K
09:23 824.00 824.00 824.00 824.00 2.0K
09:24 825.00 825.00 825.00 825.00 6.1K
09:30 824.80 825.20 824.80 825.20 2.2K
09:31 824.80 824.80 824.80 824.80 0.8K
09:34 824.38 824.40 824.38 824.40 8.5K
09:35 824.40 824.40 824.40 824.40 0.7K
09:36 825.00 825.00 825.00 825.00 0.4K
09:37 825.20 825.20 825.20 825.20 0.0K
09:38 825.50 826.00 825.30 826.00 24.1K
09:42 826.40 826.40 826.40 826.40 2.0K
09:44 826.80 826.80 826.80 826.80 0.2K
09:45 826.80 826.80 826.80 826.80 0.0K
09:46 826.90 826.90 826.90 826.90 1.0K
09:47 826.90 826.90 826.90 826.90 24.8K
09:49 826.90 826.90 826.60 826.60 1.0K
09:50 825.80 825.80 825.40 825.60 1.5K
09:52 825.80 825.80 825.80 825.80 0.2K
09:53 826.20 826.20 826.20 826.20 0.2K
09:56 826.40 826.40 826.40 826.40 0.4K
09:58 826.20 826.20 826.20 826.20 2.0K
10:00 826.00 826.00 826.00 826.00 0.3K
10:03 826.32 826.32 826.32 826.32 0.6K
10:07 826.00 826.00 826.00 826.00 0.4K
10:10 826.20 826.20 826.20 826.20 0.6K
10:11 826.60 827.00 826.60 827.00 1.6K
10:13 827.40 827.56 827.40 827.56 0.2K
10:14 827.40 827.40 827.40 827.40 0.6K
10:21 827.20 827.60 827.20 827.60 0.7K
10:26 827.40 827.40 827.40 827.40 1.4K
10:28 827.00 827.00 826.60 826.60 1.7K
10:32 826.60 826.60 826.60 826.60 0.3K
10:33 826.20 826.20 825.80 825.80 0.6K
10:35 825.80 825.80 825.80 825.80 0.3K
10:37 825.60 825.60 825.60 825.60 0.4K
10:38 825.80 826.00 825.80 826.00 1.3K
10:39 825.60 825.60 825.60 825.60 0.3K
10:40 825.40 825.40 825.20 825.20 2.2K
10:41 825.00 825.00 825.00 825.00 0.3K
10:42 825.20 825.20 825.20 825.20 0.5K
10:48 825.40 825.40 825.40 825.40 0.2K
10:51 825.20 825.20 825.20 825.20 0.4K
10:52 825.00 825.00 824.80 824.80 0.3K
10:53 824.80 824.80 824.80 824.80 0.4K
10:55 824.40 824.40 824.20 824.20 0.4K
10:57 824.40 824.60 824.40 824.60 0.7K
10:58 825.00 825.00 825.00 825.00 1.3K
11:01 825.20 825.20 825.20 825.20 0.9K
11:02 825.80 825.80 825.40 825.40 1.1K
11:03 825.80 825.80 825.80 825.80 0.6K
11:04 826.00 826.00 826.00 826.00 0.0K
11:05 825.80 825.80 825.80 825.80 0.8K
11:08 825.60 825.60 825.60 825.60 0.3K
11:09 825.80 825.80 825.60 825.60 0.5K
11:11 825.80 825.80 825.80 825.80 0.0K
11:12 825.40 825.40 824.80 824.80 2.4K
11:13 825.20 825.20 825.20 825.20 0.2K
11:14 825.20 825.20 825.20 825.20 0.0K
11:22 825.60 825.60 825.60 825.60 0.1K
11:23 825.60 825.60 825.60 825.60 0.5K
11:25 825.20 825.20 824.99 824.99 0.3K
11:26 824.91 824.91 824.91 824.91 0.0K
11:28 825.20 825.20 825.20 825.20 0.5K
11:29 825.00 825.00 825.00 825.00 0.1K
11:30 825.00 825.00 825.00 825.00 0.2K
11:33 824.60 824.60 824.60 824.60 0.1K
11:34 824.80 824.80 824.80 824.80 0.0K
11:36 824.40 824.40 824.40 824.40 0.4K
11:37 824.60 824.60 824.60 824.60 0.0K
11:41 824.80 824.80 824.80 824.80 0.2K
11:42 825.00 825.00 825.00 825.00 0.3K
11:43 825.20 825.20 825.20 825.20 0.3K
11:44 825.80 825.80 825.80 825.80 0.1K
11:49 826.00 826.00 826.00 826.00 0.2K
11:56 826.40 826.40 826.40 826.40 0.2K
11:58 826.73 826.73 826.73 826.73 0.7K
12:00 826.40 826.40 826.40 826.40 0.2K
12:01 826.60 826.60 826.60 826.60 0.4K
12:02 827.00 827.20 827.00 827.20 1.8K
12:06 827.80 827.80 827.80 827.80 0.5K
12:08 828.20 828.20 828.20 828.20 0.5K
12:11 827.80 827.80 827.80 827.80 1.8K
12:13 828.00 828.00 828.00 828.00 0.0K
12:15 828.00 828.60 828.00 828.60 0.9K
12:16 828.40 828.40 828.40 828.40 0.6K
12:18 828.80 828.80 828.80 828.80 0.7K
12:20 828.80 828.80 828.80 828.80 0.5K
12:22 829.00 829.20 829.00 829.20 1.2K
12:23 829.42 829.42 829.42 829.42 0.9K
12:25 829.00 829.00 829.00 829.00 2.4K
12:26 829.20 829.20 828.80 828.80 1.8K
12:27 828.60 828.60 828.40 828.40 0.8K
12:29 829.00 829.20 829.00 829.20 1.2K
12:31 828.80 828.80 828.80 828.80 0.2K
12:35 828.40 828.40 828.40 828.40 2.2K
12:37 828.20 828.20 828.20 828.20 0.3K
12:43 828.00 828.00 828.00 828.00 3.3K
12:45 828.00 828.00 828.00 828.00 0.9K
12:46 827.80 827.80 827.80 827.80 0.9K
12:54 827.20 827.20 827.20 827.20 0.9K
12:56 827.60 827.60 827.40 827.40 1.2K
12:59 827.40 827.40 827.40 827.40 0.3K
13:03 827.00 827.00 827.00 827.00 0.4K
13:06 827.20 827.40 827.20 827.40 1.1K
13:07 827.80 827.80 827.80 827.80 0.0K
13:19 827.40 827.40 827.40 827.40 0.2K
13:22 827.40 827.60 826.60 826.60 0.6K
13:25 826.40 826.40 826.40 826.40 1.6K
13:27 826.60 826.60 826.60 826.60 0.3K
13:32 826.60 826.60 826.60 826.60 0.2K
13:33 826.80 826.80 826.80 826.80 0.0K
13:37 826.60 826.60 826.60 826.60 1.2K
13:39 826.80 826.80 826.80 826.80 0.3K
13:40 827.20 827.20 827.20 827.20 0.6K
13:41 827.00 827.00 827.00 827.00 0.3K
13:43 827.60 827.60 827.60 827.60 0.6K
13:45 827.80 827.80 827.80 827.80 0.5K
13:46 827.40 827.40 827.40 827.40 0.0K
13:51 827.20 827.20 827.20 827.20 0.1K
13:53 827.60 827.60 827.60 827.60 0.0K
13:57 827.00 827.00 827.00 827.00 0.2K
13:59 827.80 827.80 827.80 827.80 1.1K
14:02 827.60 827.60 827.60 827.60 0.2K
14:06 827.80 827.80 827.80 827.80 0.3K
14:08 827.40 827.60 827.40 827.60 1.7K
14:11 827.20 827.20 827.20 827.20 7.0K
14:14 827.40 827.40 827.40 827.40 1.9K
14:22 827.60 827.60 827.20 827.20 0.8K
14:23 827.20 827.20 827.20 827.20 0.4K
14:25 826.80 826.80 826.80 826.80 0.4K
14:27 826.60 826.60 826.60 826.60 0.0K
14:30 826.60 826.60 826.60 826.60 1.8K
14:31 826.39 826.40 826.39 826.40 1.7K
14:32 826.60 826.60 826.40 826.40 1.1K
14:33 826.60 826.60 826.60 826.60 0.1K
14:35 827.20 828.40 827.20 828.40 3.1K
14:37 828.20 828.20 828.20 828.20 0.2K
14:40 827.80 827.80 827.80 827.80 0.9K
14:41 827.80 827.80 827.80 827.80 0.0K
14:42 828.20 828.20 828.20 828.20 0.3K
14:45 828.60 828.60 828.20 828.20 0.7K
14:49 828.60 828.60 828.60 828.60 0.0K
14:50 829.00 829.20 829.00 829.20 0.3K
14:51 829.00 829.00 829.00 829.00 0.2K
14:53 829.40 829.40 829.40 829.40 0.8K
14:54 829.40 829.60 829.40 829.60 0.8K
14:56 829.60 829.60 829.60 829.60 1.4K
14:57 829.60 829.60 829.60 829.60 0.4K
14:59 829.20 829.20 829.20 829.20 0.8K
15:00 828.80 828.80 828.80 828.80 1.0K
15:01 829.60 829.60 829.60 829.60 0.7K
15:05 830.00 830.40 830.00 830.40 1.3K
15:09 830.40 830.40 830.40 830.40 1.0K
15:10 830.20 830.60 830.20 830.40 3.0K
15:17 830.40 830.80 830.40 830.80 1.4K
15:18 830.79 830.79 830.00 830.00 1.5K
15:19 829.40 829.40 829.40 829.40 0.2K
15:24 829.60 829.60 829.60 829.60 2.3K
15:25 829.60 829.80 829.60 829.60 1.0K
15:26 830.20 830.20 830.20 830.20 0.1K
15:27 830.40 830.40 830.40 830.40 0.4K
15:28 830.40 830.40 830.40 830.40 0.1K
15:30 830.20 830.40 830.20 830.40 2.4K
15:31 830.20 830.20 830.20 830.20 0.9K
15:32 830.20 830.80 830.20 830.60 4.4K
15:35 830.80 830.80 830.80 830.80 0.9K
15:37 830.80 830.80 830.60 830.60 1.5K
15:39 830.00 830.60 830.00 830.60 3.0K
15:40 831.00 831.00 830.80 830.80 0.3K
15:44 831.20 831.20 831.00 831.00 1.0K
15:45 830.80 830.80 830.20 830.20 3.0K
15:46 830.33 830.80 830.33 830.80 0.3K
15:47 830.20 830.20 830.20 830.20 0.1K
15:48 829.60 829.60 829.60 829.60 0.8K
15:49 829.40 829.40 829.40 829.40 1.3K
15:50 829.20 829.20 829.20 829.20 0.3K
15:51 829.00 829.00 829.00 829.00 0.1K
15:52 828.80 828.80 828.80 828.80 0.5K
15:53 828.40 828.40 828.20 828.20 5.1K
15:54 828.00 828.00 827.60 827.80 3.7K
15:55 827.40 827.40 827.40 827.40 0.3K
15:56 827.00 827.00 827.00 827.00 0.2K
15:57 827.40 827.40 827.40 827.40 1.1K
15:58 827.60 827.60 827.60 827.60 0.4K
16:00 827.80 827.80 827.80 827.80 0.4K
16:02 827.80 827.80 827.80 827.80 1.8K
16:03 827.40 827.40 827.40 827.40 1.1K
16:04 826.80 827.00 826.60 826.60 1.3K
16:05 826.40 826.40 826.40 826.40 1.9K
16:06 826.60 826.80 826.40 826.80 5.0K
16:09 826.80 826.80 826.80 826.80 2.2K
16:10 826.80 827.00 826.80 827.00 0.3K
16:11 826.60 826.60 826.40 826.40 0.6K
16:12 826.40 826.60 826.40 826.60 0.6K
16:13 826.40 826.40 826.40 826.40 3.7K
16:14 826.20 826.20 826.20 826.20 1.0K
16:15 826.80 827.00 826.40 827.00 1.7K
16:16 827.20 827.20 827.20 827.20 0.6K
16:17 826.80 826.80 826.80 826.80 0.0K
16:20 826.80 826.80 826.60 826.60 2.5K
16:21 826.60 826.60 825.80 826.20 5.2K
16:22 825.80 826.00 825.80 826.00 0.8K
16:23 825.80 825.80 825.80 825.80 0.3K
16:24 825.40 825.80 825.40 825.60 6.3K
16:25 826.00 826.00 825.60 825.60 1.0K
16:26 826.00 826.00 825.60 825.60 1.1K
16:27 826.00 826.00 825.60 825.80 6.4K
16:28 825.80 826.80 825.80 826.40 35.1K
16:29 826.40 826.40 826.40 826.40 5.4K
16:35 823.40 823.40 823.40 823.40 1,054.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available