Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	749.00	754.60	744.60	753.00	722.16	2,033,884
2024-03-13	755.60	756.40	746.20	748.60	717.94	5,038,173
2024-03-12	755.20	757.00	748.40	755.20	724.27	1,804,073
2024-03-11	734.80	748.00	732.80	748.00	717.37	2,630,580
2024-03-08	736.80	741.00	730.20	741.00	710.65	2,125,336
2024-03-07	729.40	741.00	723.76	733.80	703.75	9,338,625
2024-03-06	733.00	738.60	730.80	731.00	701.06	2,459,405
2024-03-05	732.60	742.80	729.40	732.00	702.02	1,369,354
2024-03-04	742.80	742.80	734.00	736.80	706.63	1,755,179
2024-03-01	746.40	748.20	733.60	747.40	716.79	2,050,847
2024-02-29	741.80	748.20	739.60	740.40	710.08	5,498,862
2024-02-28	738.20	743.60	731.80	742.80	712.38	2,594,538
2024-02-27	735.20	743.40	733.20	738.00	707.78	2,955,702
2024-02-26	732.60	742.80	732.60	736.40	706.24	1,692,416
2024-02-23	726.20	734.60	718.60	734.60	704.52	5,395,485
2024-02-22	734.00	735.40	726.40	726.40	696.65	3,591,637
2024-02-21	721.00	726.80	721.00	726.80	697.04	2,524,476
2024-02-20	726.80	735.80	719.00	722.80	693.20	1,577,678
2024-02-19	719.40	729.00	715.40	726.40	696.65	3,623,222
2024-02-16	715.00	723.80	713.40	721.60	692.05	3,901,065
2024-02-15	719.00	719.00	710.80	712.20	683.03	3,547,477
2024-02-14	709.80	718.00	708.60	712.80	683.61	5,254,276
2024-02-13	721.80	730.60	702.80	704.40	675.55	1,879,297
2024-02-12	715.00	726.00	714.91	725.60	695.88	3,621,577
2024-02-09	717.60	722.40	707.80	712.80	683.61	3,035,344
2024-02-08	726.20	728.80	718.00	720.40	690.90	4,034,124
2024-02-07	727.00	730.20	724.20	726.80	697.04	2,713,762
2024-02-06	731.60	735.00	724.80	730.80	700.87	1,341,074
2024-02-05	735.40	738.80	728.40	728.40	698.57	1,731,719
2024-02-02	737.20	740.80	727.80	732.00	702.02	1,260,644
2024-02-01	726.20	733.40	725.20	731.20	701.26	3,831,337
2024-01-31	735.40	739.00	728.80	728.80	698.95	2,650,834
2024-01-30	724.60	740.40	724.20	738.00	707.78	2,340,612
2024-01-29	738.40	741.20	720.60	720.60	691.09	8,153,728
2024-01-26	731.20	743.00	728.40	741.80	711.42	4,123,574
2024-01-25	725.60	732.80	719.40	730.00	700.10	2,103,048
2024-01-24	725.00	735.60	725.00	730.40	700.49	2,201,527
2024-01-23	735.00	735.21	725.20	726.20	696.46	2,352,606
2024-01-22	720.00	734.60	715.20	733.60	703.56	1,897,802
2024-01-19	717.40	719.20	711.80	712.80	683.61	3,502,452
2024-01-18	705.80	710.40	702.40	710.20	681.12	1,968,670
2024-01-17	699.40	703.40	695.80	702.60	673.83	2,261,775
2024-01-16	702.60	708.80	697.20	705.60	676.70	5,894,842
2024-01-15	708.40	709.20	703.00	707.60	678.62	1,211,674
2024-01-12	701.40	709.80	697.40	704.60	675.74	1,618,980
2024-01-11	714.00	716.60	698.00	698.00	669.41	2,433,984
2024-01-10	711.80	716.00	703.40	710.00	680.92	1,377,450
2024-01-09	706.20	711.00	700.80	709.20	680.16	1,826,902
2024-01-08	687.20	706.00	687.20	705.00	676.13	1,403,279
2024-01-05	691.20	693.40	685.80	691.80	663.47	1,997,221
2024-01-04	693.20	700.00	688.20	695.40	666.92	1,045,060
2024-01-03	699.40	705.00	696.60	697.20	665.58	1,651,129
2024-01-02	720.20	723.60	700.00	703.00	671.12	2,372,930
2023-12-29	720.00	723.00	717.00	721.40	688.68	840,268
2023-12-28	724.60	725.80	715.80	718.00	685.44	921,106
2023-12-27	724.20	729.40	716.80	720.40	687.73	1,001,524
2023-12-22	716.20	725.60	715.44	722.20	689.44	749,307
2023-12-21	715.20	719.00	714.80	717.40	684.86	1,087,692
2023-12-20	715.80	718.40	709.80	717.60	685.05	5,062,078
2023-12-19	705.00	710.80	703.80	710.80	678.56	1,364,935

← NewerPage 12 of 22 · 1,269 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.