Auto Trader Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	829.60	834.20	814.20	814.20	780.86	8,664,427
2024-06-10	821.60	823.60	814.80	823.60	789.87	2,274,160
2024-06-07	829.20	831.80	819.00	819.00	785.46	6,678,015
2024-06-06	827.40	835.00	820.40	829.60	795.63	5,374,424
2024-06-05	829.20	830.40	811.60	822.20	788.53	2,714,859
2024-06-04	826.80	834.40	820.80	825.80	791.98	3,148,733
2024-06-03	830.00	833.80	816.32	827.40	793.52	6,553,255
2024-05-31	829.40	832.80	802.80	816.20	782.77	13,492,490
2024-05-30	741.00	849.00	741.00	825.00	791.21	5,659,477
2024-05-29	729.60	735.20	725.60	730.60	700.68	2,003,761
2024-05-28	749.60	753.80	732.20	732.20	702.21	1,359,163
2024-05-24	741.60	748.24	736.40	747.80	717.18	1,471,280
2024-05-23	741.60	753.80	739.40	749.60	718.90	1,578,837
2024-05-22	726.00	744.40	720.80	741.40	711.04	4,812,621
2024-05-21	724.60	728.60	720.00	726.60	696.84	1,918,670
2024-05-20	729.40	732.40	725.00	727.60	697.80	1,759,811
2024-05-17	734.20	738.60	715.00	730.00	700.10	2,742,542
2024-05-16	756.00	760.20	752.40	755.00	724.08	5,357,026
2024-05-15	757.40	764.00	751.80	755.80	724.85	1,728,856
2024-05-14	744.00	757.57	740.20	755.80	724.85	1,346,543
2024-05-13	748.20	753.00	744.40	745.40	714.87	1,109,148
2024-05-10	749.20	750.80	737.80	748.20	717.56	1,354,717
2024-05-09	742.00	751.40	742.00	748.20	717.56	2,100,351
2024-05-08	735.80	748.80	733.80	743.40	712.96	1,971,084
2024-05-07	731.00	737.80	730.60	735.80	705.67	2,317,391
2024-05-03	719.40	731.40	718.20	723.00	693.39	1,246,627
2024-05-02	701.40	715.60	701.40	715.60	686.29	1,836,855
2024-05-01	694.40	702.20	692.80	702.20	673.44	3,189,256
2024-04-30	696.60	705.60	696.60	698.40	669.80	2,290,599
2024-04-29	697.40	702.00	692.00	696.60	668.07	1,604,690
2024-04-26	693.40	698.20	689.80	695.40	666.92	1,420,256
2024-04-25	690.20	692.80	683.80	688.60	660.40	2,377,723
2024-04-24	695.80	698.20	691.60	693.20	664.81	1,857,688
2024-04-23	684.80	695.20	684.60	695.00	666.54	1,881,752
2024-04-22	674.80	685.00	674.25	679.80	651.96	2,674,359
2024-04-19	673.40	676.80	667.00	668.60	641.22	1,941,370
2024-04-18	677.00	678.80	672.40	676.60	648.89	2,376,802
2024-04-17	671.00	679.00	670.20	675.00	647.36	2,716,099
2024-04-16	677.80	679.20	666.00	676.20	648.51	2,562,301
2024-04-15	688.80	701.40	684.60	693.20	664.81	2,546,797
2024-04-12	702.00	704.20	685.40	687.40	659.25	2,437,115
2024-04-11	689.20	692.60	684.40	691.80	663.47	2,963,877
2024-04-10	693.40	696.20	679.20	689.40	661.17	1,265,460
2024-04-09	689.00	692.00	684.00	689.60	661.36	2,663,119
2024-04-08	696.80	696.80	688.80	693.20	664.81	4,325,623
2024-04-05	690.80	697.40	687.60	697.40	668.84	1,913,201
2024-04-04	702.20	708.20	695.60	700.80	672.10	2,801,595
2024-04-03	691.80	702.80	691.80	701.20	672.48	3,743,482
2024-04-02	701.80	714.30	689.92	692.40	664.04	2,427,538
2024-03-28	702.60	705.00	694.40	700.20	671.52	2,718,579
2024-03-27	700.00	705.20	695.60	700.00	671.33	2,467,707
2024-03-26	739.60	743.40	701.20	705.60	676.70	4,020,190
2024-03-25	762.00	762.00	740.00	742.20	711.80	1,681,328
2024-03-22	763.40	768.40	760.40	762.40	731.18	2,902,870
2024-03-21	751.00	763.60	746.60	763.20	731.94	1,687,491
2024-03-20	747.20	751.60	742.00	742.00	711.61	2,187,077
2024-03-19	753.20	755.80	746.20	747.40	716.79	2,979,600
2024-03-18	754.40	759.20	752.80	755.00	724.08	2,009,694
2024-03-15	750.20	758.40	750.00	755.00	724.08	7,879,283
2024-03-14	749.00	754.60	744.60	753.00	722.16	2,033,884

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.