Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	696.20	704.20	691.40	701.40	669.59	3,263,918
2023-12-15	727.20	731.60	696.40	697.20	665.58	7,130,190
2023-12-14	741.60	747.00	728.00	730.60	697.46	3,452,724
2023-12-13	748.60	752.60	727.40	731.40	698.23	3,334,652
2023-12-12	746.00	750.60	741.80	745.40	711.59	3,780,448
2023-12-11	740.20	744.00	735.80	742.60	708.92	4,310,141
2023-12-08	741.40	746.20	738.00	738.00	704.53	2,793,456
2023-12-07	735.00	743.00	723.40	741.60	707.96	2,490,901
2023-12-06	732.20	738.80	728.40	737.00	703.57	2,549,436
2023-12-05	720.00	728.20	717.80	728.20	695.17	1,468,063
2023-12-04	719.40	727.80	715.60	721.40	688.68	2,128,784
2023-12-01	724.00	728.40	721.20	721.40	688.68	2,078,990
2023-11-30	720.00	725.09	716.20	724.80	691.93	6,971,053
2023-11-29	714.00	720.80	711.60	718.20	685.63	2,637,282
2023-11-28	709.60	714.40	702.00	711.20	678.94	4,017,711
2023-11-27	703.20	713.00	703.20	709.80	677.61	2,101,499
2023-11-24	703.00	703.00	696.00	700.60	668.82	1,493,329
2023-11-23	700.20	706.00	694.60	704.40	672.45	3,628,485
2023-11-22	709.60	714.80	700.40	711.80	679.52	2,086,821
2023-11-21	707.40	710.00	702.40	705.00	673.02	1,610,229
2023-11-20	708.20	713.00	705.60	707.20	675.12	1,995,285
2023-11-17	703.20	710.00	691.20	706.80	674.74	3,032,729
2023-11-16	703.60	710.60	700.80	701.40	669.59	1,821,785
2023-11-15	709.40	715.60	705.00	705.60	673.60	2,115,980
2023-11-14	702.00	710.60	692.20	705.00	673.02	5,302,837
2023-11-13	686.20	699.20	683.00	699.20	667.49	2,264,701
2023-11-10	683.20	694.00	675.20	682.00	651.07	2,992,365
2023-11-09	648.20	697.20	646.00	689.20	657.94	4,895,270
2023-11-08	627.60	638.60	626.20	635.40	606.58	6,860,078
2023-11-07	618.40	628.80	616.60	628.40	599.90	2,417,588
2023-11-06	627.20	627.40	611.40	618.00	589.97	2,224,833
2023-11-03	630.20	634.00	622.80	625.20	596.84	1,923,618
2023-11-02	621.00	639.60	620.60	625.00	596.65	3,797,793
2023-11-01	623.80	624.80	611.60	619.00	590.93	2,801,949
2023-10-31	618.60	624.40	613.00	621.20	593.03	4,994,576
2023-10-30	610.00	617.40	605.00	613.80	585.96	2,759,391
2023-10-27	604.80	608.20	599.40	601.60	574.31	1,914,949
2023-10-26	604.80	608.80	601.20	604.00	576.61	3,158,862
2023-10-25	602.20	613.80	598.60	608.40	580.81	3,205,769
2023-10-24	607.80	608.40	597.80	601.80	574.51	3,144,329
2023-10-23	600.00	607.60	594.00	604.40	576.99	2,737,619
2023-10-20	608.80	609.80	596.40	597.20	570.11	2,568,267
2023-10-19	629.60	629.60	611.40	611.40	583.67	2,246,731
2023-10-18	638.40	642.00	630.80	630.80	602.19	1,595,263
2023-10-17	635.00	642.80	632.60	640.20	611.16	2,182,827
2023-10-16	636.00	639.80	630.00	637.20	608.30	1,358,237
2023-10-13	645.00	646.80	634.80	636.80	607.92	1,498,364
2023-10-12	647.00	651.00	641.00	645.00	615.75	1,363,094
2023-10-11	637.40	646.40	636.00	645.40	616.13	2,095,512
2023-10-10	633.80	642.20	633.40	640.80	611.74	6,191,516
2023-10-09	624.20	635.20	622.40	627.40	598.94	1,906,684
2023-10-06	623.00	636.80	619.40	636.80	607.92	3,118,793
2023-10-05	614.60	628.20	613.00	622.20	593.98	1,767,473
2023-10-04	613.60	617.20	607.40	612.40	584.62	3,621,656
2023-10-03	607.00	622.40	607.00	613.80	585.96	1,758,211
2023-10-02	615.00	621.40	607.80	612.40	584.62	2,155,086
2023-09-29	610.60	625.80	608.40	617.60	589.59	2,297,179
2023-09-28	619.80	620.80	604.60	611.60	583.86	3,131,660
2023-09-27	621.60	627.60	618.40	620.40	592.26	2,436,569
2023-09-26	616.80	626.20	613.20	620.80	592.64	3,130,134

← NewerPage 13 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.