Auto Trader Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 858.20 | 864.40 | 856.20 | 862.80 | 833.78 | 2,756,585 |
| 2024-09-03 | 878.00 | 880.20 | 865.00 | 869.00 | 839.77 | 3,119,441 |
| 2024-09-02 | 852.60 | 879.20 | 852.60 | 877.00 | 847.50 | 1,223,463 |
| 2024-08-30 | 849.60 | 854.80 | 845.40 | 851.00 | 822.37 | 3,857,172 |
| 2024-08-29 | 842.20 | 850.40 | 839.20 | 849.00 | 820.44 | 5,378,707 |
| 2024-08-28 | 846.40 | 850.80 | 842.20 | 845.60 | 810.97 | 1,418,866 |
| 2024-08-27 | 842.80 | 849.40 | 841.00 | 843.20 | 808.67 | 1,122,819 |
| 2024-08-23 | 840.00 | 845.40 | 836.80 | 844.00 | 809.44 | 1,165,274 |
| 2024-08-22 | 830.40 | 840.00 | 830.40 | 840.00 | 805.60 | 1,612,602 |
| 2024-08-21 | 824.00 | 831.40 | 822.40 | 831.40 | 797.35 | 3,843,832 |
| 2024-08-20 | 829.60 | 834.80 | 821.20 | 821.20 | 787.57 | 687,118 |
| 2024-08-19 | 823.60 | 833.20 | 823.00 | 828.80 | 794.86 | 1,537,617 |
| 2024-08-16 | 815.40 | 832.40 | 814.80 | 825.80 | 791.98 | 1,646,577 |
| 2024-08-15 | 809.00 | 816.20 | 804.00 | 813.00 | 779.71 | 5,003,105 |
| 2024-08-14 | 804.00 | 810.60 | 801.60 | 810.60 | 777.40 | 2,549,115 |
| 2024-08-13 | 799.40 | 801.60 | 790.20 | 798.20 | 765.51 | 2,666,550 |
| 2024-08-12 | 796.20 | 798.40 | 790.80 | 797.80 | 765.13 | 12,808,230 |
| 2024-08-09 | 792.00 | 795.80 | 789.80 | 791.40 | 758.99 | 1,548,090 |
| 2024-08-08 | 785.40 | 794.40 | 774.55 | 794.40 | 761.87 | 972,667 |
| 2024-08-07 | 794.80 | 796.80 | 785.40 | 789.40 | 757.07 | 3,435,918 |
| 2024-08-06 | 793.40 | 793.40 | 779.60 | 788.20 | 755.92 | 2,733,716 |
| 2024-08-05 | 776.00 | 789.60 | 765.60 | 789.60 | 757.26 | 2,741,753 |
| 2024-08-02 | 800.60 | 804.00 | 784.60 | 791.60 | 759.18 | 1,843,768 |
| 2024-08-01 | 816.80 | 821.00 | 810.60 | 810.80 | 777.60 | 820,838 |
| 2024-07-31 | 815.40 | 820.40 | 813.80 | 815.60 | 782.20 | 1,560,124 |
| 2024-07-30 | 799.00 | 814.20 | 798.00 | 811.20 | 777.98 | 2,041,586 |
| 2024-07-29 | 799.00 | 807.00 | 794.60 | 800.40 | 767.62 | 1,202,509 |
| 2024-07-26 | 789.60 | 798.60 | 787.40 | 794.20 | 761.67 | 1,156,516 |
| 2024-07-25 | 798.40 | 804.60 | 793.40 | 794.00 | 761.48 | 1,162,570 |
| 2024-07-24 | 800.00 | 806.60 | 794.18 | 806.60 | 773.57 | 1,623,960 |
| 2024-07-23 | 800.60 | 806.40 | 795.40 | 803.60 | 770.69 | 2,909,153 |
| 2024-07-22 | 804.60 | 810.60 | 797.00 | 803.20 | 770.31 | 1,830,212 |
| 2024-07-19 | 800.40 | 805.80 | 796.80 | 802.20 | 769.35 | 1,602,879 |
| 2024-07-18 | 815.60 | 821.80 | 800.20 | 801.60 | 768.77 | 1,631,836 |
| 2024-07-17 | 820.00 | 821.40 | 812.60 | 814.20 | 780.86 | 2,317,042 |
| 2024-07-16 | 821.20 | 825.20 | 818.00 | 822.60 | 788.91 | 1,895,933 |
| 2024-07-15 | 818.20 | 827.60 | 817.00 | 825.60 | 791.79 | 6,318,372 |
| 2024-07-12 | 816.60 | 826.60 | 813.60 | 822.20 | 788.53 | 1,826,734 |
| 2024-07-11 | 814.80 | 817.00 | 809.40 | 814.20 | 780.86 | 2,149,784 |
| 2024-07-10 | 811.40 | 814.40 | 806.00 | 811.80 | 778.55 | 11,126,780 |
| 2024-07-09 | 806.00 | 809.40 | 801.40 | 807.40 | 774.33 | 7,748,875 |
| 2024-07-08 | 808.00 | 816.40 | 802.60 | 805.60 | 772.61 | 1,436,056 |
| 2024-07-05 | 804.00 | 816.80 | 795.40 | 810.80 | 777.60 | 4,978,262 |
| 2024-07-04 | 803.00 | 808.20 | 797.80 | 800.40 | 767.62 | 1,394,235 |
| 2024-07-03 | 811.40 | 814.40 | 801.60 | 802.40 | 769.54 | 15,238,210 |
| 2024-07-02 | 796.20 | 804.00 | 794.40 | 802.80 | 769.92 | 2,722,906 |
| 2024-07-01 | 803.40 | 809.40 | 796.80 | 796.80 | 764.17 | 1,678,408 |
| 2024-06-28 | 812.00 | 813.00 | 799.60 | 801.20 | 768.39 | 3,980,953 |
| 2024-06-27 | 807.80 | 814.60 | 807.60 | 811.60 | 778.36 | 1,785,686 |
| 2024-06-26 | 801.00 | 802.80 | 791.80 | 802.80 | 769.92 | 9,418,264 |
| 2024-06-25 | 799.80 | 809.60 | 794.80 | 796.60 | 763.98 | 3,005,453 |
| 2024-06-24 | 814.00 | 816.20 | 804.60 | 804.60 | 771.65 | 3,699,240 |
| 2024-06-21 | 818.80 | 822.20 | 811.40 | 812.00 | 778.75 | 4,034,416 |
| 2024-06-20 | 811.00 | 824.20 | 810.20 | 820.00 | 786.42 | 1,550,089 |
| 2024-06-19 | 812.40 | 817.20 | 810.20 | 813.60 | 780.28 | 1,350,797 |
| 2024-06-18 | 814.60 | 820.80 | 812.40 | 814.80 | 781.43 | 2,336,364 |
| 2024-06-17 | 822.40 | 823.40 | 811.00 | 811.00 | 777.79 | 2,767,315 |
| 2024-06-14 | 825.40 | 827.60 | 814.20 | 819.00 | 785.46 | 4,637,105 |
| 2024-06-13 | 827.40 | 833.00 | 817.60 | 825.40 | 791.60 | 6,508,037 |
| 2024-06-12 | 816.60 | 827.20 | 806.00 | 827.20 | 793.32 | 19,065,631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0780 GBP |
| 2026-01-02 | 0.0380 GBP |
| 2025-08-28 | 0.0710 GBP |
| 2025-01-02 | 0.0350 GBP |
| 2024-08-29 | 0.0640 GBP |
| 2024-01-04 | 0.0320 GBP |
| 2023-08-24 | 0.0560 GBP |
| 2023-01-05 | 0.0280 GBP |
| 2022-08-25 | 0.0820 GBP |
| 2022-01-06 | 0.0270 GBP |
| 2021-08-26 | 0.0500 GBP |
| 2020-01-02 | 0.0240 GBP |
| 2019-08-29 | 0.0460 GBP |
| 2019-01-03 | 0.0210 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.