Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	603.20	612.40	603.20	610.40	577.27	3,555,988
2023-06-29	604.20	611.00	603.60	606.60	573.67	2,134,357
2023-06-28	603.60	613.40	602.00	608.00	575.00	2,713,397
2023-06-27	594.60	602.80	594.20	602.80	570.08	1,919,671
2023-06-26	593.40	596.40	586.80	594.00	561.76	1,267,310
2023-06-23	587.80	592.60	586.60	591.60	559.49	1,454,685
2023-06-22	603.60	604.60	580.20	589.20	557.22	3,308,233
2023-06-21	622.00	622.40	609.60	609.60	576.51	3,050,233
2023-06-20	631.20	634.00	624.60	625.40	591.45	5,509,197
2023-06-19	642.00	642.00	631.00	634.60	600.15	1,796,328
2023-06-16	636.00	646.60	636.00	642.80	607.91	7,414,059
2023-06-15	641.60	644.00	634.60	637.60	602.99	2,847,076
2023-06-14	637.40	646.20	635.92	640.80	606.02	3,058,633
2023-06-13	640.80	644.40	635.80	638.00	603.37	2,286,975
2023-06-12	622.40	637.00	620.60	637.00	602.42	2,019,224
2023-06-09	610.80	618.00	605.40	617.80	584.26	5,312,077
2023-06-08	610.60	612.44	606.20	610.00	576.89	2,622,961
2023-06-07	617.80	625.00	614.60	619.00	585.40	2,057,181
2023-06-06	610.40	617.20	610.20	617.20	583.70	1,628,883
2023-06-05	616.80	619.60	609.20	610.60	577.45	1,581,383
2023-06-02	616.80	619.00	609.40	617.00	583.51	4,930,372
2023-06-01	623.00	626.80	595.80	608.60	575.56	5,703,672
2023-05-31	618.00	634.20	617.00	630.00	595.80	16,052,020
2023-05-30	628.40	628.84	620.00	621.40	587.67	2,526,173
2023-05-26	615.60	631.00	611.20	626.40	592.40	3,248,222
2023-05-25	614.00	619.80	612.20	615.00	581.62	2,696,271
2023-05-24	619.20	619.20	607.40	615.20	581.81	3,643,551
2023-05-23	636.20	639.00	622.80	622.80	588.99	2,562,717
2023-05-22	645.00	645.80	634.20	637.80	603.18	3,110,035
2023-05-19	641.80	645.80	638.60	639.00	604.31	1,952,354
2023-05-18	641.60	641.80	637.20	641.80	606.96	2,971,207
2023-05-17	627.00	638.00	625.60	637.40	602.80	2,442,633
2023-05-16	634.20	634.80	627.60	629.00	594.86	1,195,499
2023-05-15	632.00	637.20	630.40	635.00	600.53	1,190,204
2023-05-12	635.00	635.60	628.40	631.00	596.75	1,864,087
2023-05-11	630.00	634.20	629.20	632.80	598.45	2,125,809
2023-05-10	626.20	628.00	621.20	627.80	593.72	2,998,929
2023-05-09	643.20	643.80	624.60	625.80	591.83	2,258,050
2023-05-05	640.20	643.80	637.40	643.00	608.10	1,537,702
2023-05-04	638.80	641.60	633.20	639.20	604.50	1,855,986
2023-05-03	640.00	646.80	637.40	640.60	605.83	3,332,785
2023-05-02	637.20	644.00	634.40	642.20	607.34	4,299,483
2023-04-28	628.00	636.20	628.00	635.60	601.10	1,891,098
2023-04-27	629.40	633.20	625.00	631.00	596.75	1,584,248
2023-04-26	631.80	634.40	623.40	631.20	596.94	2,338,200
2023-04-25	631.20	636.20	631.00	632.20	597.88	2,820,467
2023-04-24	629.00	637.00	628.40	634.20	599.77	1,332,809
2023-04-21	620.60	630.20	620.40	630.20	595.99	1,469,757
2023-04-20	621.00	622.80	614.40	622.80	588.99	1,688,878
2023-04-19	622.20	624.20	618.00	620.60	586.91	1,135,812
2023-04-18	628.00	630.40	622.00	624.80	590.88	1,410,804
2023-04-17	623.20	631.40	623.20	627.60	593.53	1,183,924
2023-04-14	618.00	624.60	616.80	620.00	586.34	1,176,261
2023-04-13	603.60	617.20	603.60	615.00	581.62	1,919,506
2023-04-12	605.60	610.60	602.60	602.60	569.89	2,595,380
2023-04-11	598.80	607.40	598.80	605.20	572.35	1,443,566
2023-04-06	592.40	599.80	590.76	598.80	566.30	1,244,480
2023-04-05	619.40	619.40	594.60	594.60	562.32	2,962,953
2023-04-04	620.00	627.00	617.00	619.60	585.97	3,242,090
2023-04-03	613.00	614.80	607.80	613.00	579.72	3,135,656

← NewerPage 15 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.