Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	619.80	622.80	611.80	620.20	592.07	2,851,145
2023-09-22	622.40	635.64	621.00	625.00	596.65	3,186,251
2023-09-21	621.00	644.60	619.00	619.00	590.93	5,020,034
2023-09-20	604.80	626.80	604.80	626.80	598.37	2,556,362
2023-09-19	598.60	609.00	598.60	603.60	576.22	2,299,296
2023-09-18	620.00	622.40	599.00	600.60	573.36	1,583,096
2023-09-15	621.40	625.60	619.04	619.40	591.31	4,383,164
2023-09-14	599.20	616.20	597.60	614.40	586.53	2,806,348
2023-09-13	598.20	599.80	594.40	599.20	572.02	1,460,652
2023-09-12	600.40	605.80	597.20	599.00	571.83	822,439
2023-09-11	601.80	608.40	599.40	603.60	576.22	899,542
2023-09-08	602.40	605.40	598.40	602.20	574.89	823,531
2023-09-07	593.40	606.60	589.40	599.40	572.21	2,794,037
2023-09-06	593.80	598.20	592.40	595.60	568.59	1,590,631
2023-09-05	598.60	601.00	596.40	596.40	569.35	3,939,416
2023-09-04	610.20	611.40	603.20	603.20	575.84	737,795
2023-09-01	611.00	611.80	605.20	607.40	579.85	1,092,749
2023-08-31	607.20	611.80	605.24	606.40	578.90	3,465,078
2023-08-30	603.80	608.80	601.20	606.00	578.51	1,339,679
2023-08-29	589.00	604.20	585.60	604.20	576.80	5,165,909
2023-08-25	587.80	594.60	584.80	587.00	560.38	1,033,078
2023-08-24	602.80	602.80	592.20	592.40	565.53	1,306,279
2023-08-23	592.20	600.40	591.40	598.80	566.30	1,743,701
2023-08-22	593.00	596.60	590.20	591.00	558.92	2,079,693
2023-08-21	597.20	597.20	586.20	590.60	558.54	2,398,646
2023-08-18	601.20	602.00	591.00	598.00	565.54	1,385,021
2023-08-17	600.20	610.20	600.20	602.20	569.51	1,117,391
2023-08-16	616.00	617.00	608.20	612.40	579.16	1,466,192
2023-08-15	626.20	633.40	610.80	616.60	583.13	1,891,708
2023-08-14	626.80	626.80	616.20	624.00	590.13	2,669,516
2023-08-11	629.40	633.40	622.60	622.60	588.80	2,057,675
2023-08-10	626.20	634.36	625.00	633.00	598.64	2,264,072
2023-08-09	628.60	632.40	622.00	624.00	590.13	1,515,727
2023-08-08	625.60	629.80	621.40	621.60	587.86	1,104,923
2023-08-07	623.80	630.40	616.80	621.60	587.86	1,254,348
2023-08-04	629.80	632.00	622.20	627.60	593.53	1,285,486
2023-08-03	632.00	637.20	625.40	632.20	597.88	1,135,671
2023-08-02	635.60	645.60	633.00	635.20	600.72	2,517,304
2023-08-01	645.80	651.40	643.20	651.40	616.04	1,512,300
2023-07-31	641.80	650.60	639.99	646.00	610.93	2,383,463
2023-07-28	638.20	643.20	628.20	642.80	607.91	1,431,817
2023-07-27	643.80	649.60	641.40	641.40	606.58	2,091,615
2023-07-26	633.80	641.20	630.80	641.20	606.39	1,556,466
2023-07-25	632.60	636.80	621.20	634.80	600.34	3,262,654
2023-07-24	646.80	655.20	645.20	650.00	614.72	1,106,680
2023-07-21	653.80	656.00	648.40	649.60	614.34	2,416,273
2023-07-20	656.80	663.60	654.80	656.20	620.58	3,721,778
2023-07-19	642.80	661.40	642.80	660.60	624.74	2,853,095
2023-07-18	636.00	640.60	634.00	639.40	604.69	2,138,611
2023-07-17	630.60	638.20	628.20	636.20	601.67	4,692,605
2023-07-14	624.60	637.40	624.60	634.60	600.15	1,458,554
2023-07-13	619.00	626.40	615.20	625.60	591.64	2,926,383
2023-07-12	599.80	618.00	595.60	616.20	582.75	1,771,025
2023-07-11	600.00	600.40	594.60	598.80	566.30	3,184,033
2023-07-10	593.80	599.40	593.40	597.20	564.78	5,180,511
2023-07-07	596.40	597.40	589.00	597.40	564.97	1,768,386
2023-07-06	604.80	605.60	593.20	596.00	563.65	2,234,413
2023-07-05	608.40	612.00	603.80	605.40	572.54	1,961,938
2023-07-04	605.80	607.80	601.40	606.80	573.86	3,022,680
2023-07-03	611.00	611.40	602.80	607.20	574.24	1,873,506

← NewerPage 14 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.