Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	605.60	617.40	602.60	616.20	582.75	3,149,954
2023-03-30	596.20	605.40	596.20	604.80	571.97	909,090
2023-03-29	587.40	595.00	585.00	593.60	561.38	1,048,181
2023-03-28	595.00	595.20	584.40	586.00	554.19	2,125,280
2023-03-27	599.60	601.20	593.80	593.80	561.57	2,147,217
2023-03-24	606.00	607.40	591.80	594.00	561.76	2,592,943
2023-03-23	599.20	607.80	597.40	607.60	574.62	4,378,311
2023-03-22	599.20	602.80	593.00	599.60	567.05	1,491,401
2023-03-21	592.60	598.00	590.40	597.40	564.97	2,615,249
2023-03-20	584.00	590.60	579.60	588.80	556.84	1,746,021
2023-03-17	593.20	597.40	583.40	587.00	555.14	5,264,855
2023-03-16	580.40	593.00	576.40	589.60	557.59	4,102,267
2023-03-15	586.40	586.40	572.00	577.60	546.25	5,461,174
2023-03-14	572.20	589.80	570.20	585.20	553.43	2,884,458
2023-03-13	577.60	579.40	565.60	569.80	538.87	4,893,524
2023-03-10	585.40	585.60	568.80	575.60	544.35	5,198,809
2023-03-09	588.00	593.40	583.60	589.40	557.41	3,807,812
2023-03-08	590.00	591.00	583.00	590.20	558.16	3,715,759
2023-03-07	590.20	600.02	589.40	593.60	561.38	1,595,421
2023-03-06	588.00	590.80	585.00	590.80	558.73	2,894,072
2023-03-03	589.60	592.40	583.40	588.80	556.84	1,700,258
2023-03-02	589.00	591.60	584.40	588.80	556.84	1,609,421
2023-03-01	593.80	600.20	591.60	591.60	559.49	2,210,031
2023-02-28	594.20	598.80	592.00	595.40	563.08	2,883,183
2023-02-27	600.40	604.00	596.40	597.00	564.59	1,459,996
2023-02-24	603.00	605.00	594.60	596.40	564.03	6,253,647
2023-02-23	596.60	604.98	596.20	601.60	568.94	2,345,975
2023-02-22	593.60	597.00	587.00	596.20	563.84	3,431,199
2023-02-21	594.20	601.40	589.20	595.40	563.08	5,168,155
2023-02-20	601.60	605.40	597.00	597.00	564.59	1,432,589
2023-02-17	602.40	604.60	597.40	600.20	567.62	2,949,616
2023-02-16	617.60	617.60	607.60	608.40	575.37	3,777,265
2023-02-15	608.00	615.60	606.60	614.20	580.86	1,316,385
2023-02-14	609.40	613.80	603.40	605.00	572.16	1,861,721
2023-02-13	610.20	610.58	602.80	607.60	574.62	2,702,809
2023-02-10	617.40	621.40	602.00	607.20	574.24	2,033,674
2023-02-09	617.60	624.80	615.60	620.20	586.53	1,978,872
2023-02-08	616.60	627.20	614.80	614.80	581.43	2,386,002
2023-02-07	620.00	628.00	615.60	615.80	582.37	2,669,775
2023-02-06	633.80	635.60	621.60	622.40	588.61	2,859,248
2023-02-03	634.20	638.20	624.20	638.20	603.56	3,279,606
2023-02-02	621.00	640.60	616.60	636.60	602.04	2,997,209
2023-02-01	624.00	631.00	615.40	615.40	581.99	4,046,438
2023-01-31	620.60	627.80	616.80	627.00	592.96	5,513,992
2023-01-30	607.80	621.40	602.60	621.20	587.48	5,777,612
2023-01-27	593.40	604.40	588.60	604.40	571.59	3,263,437
2023-01-26	593.60	600.80	591.60	591.60	559.49	2,095,075
2023-01-25	590.40	593.60	583.60	588.60	556.65	2,021,997
2023-01-24	590.00	596.60	588.04	593.60	561.38	1,928,973
2023-01-23	584.20	588.80	583.80	587.60	555.70	1,604,134
2023-01-20	575.60	585.00	571.40	583.60	551.92	2,480,708
2023-01-19	577.00	586.20	569.90	572.60	541.52	5,375,810
2023-01-18	558.60	572.80	558.60	566.80	536.03	2,399,154
2023-01-17	564.60	565.80	557.00	559.60	529.22	1,744,635
2023-01-16	559.80	565.40	558.40	565.40	534.71	1,487,529
2023-01-13	553.00	560.80	550.20	559.40	529.03	2,178,352
2023-01-12	553.20	557.00	547.00	552.60	522.60	3,400,886
2023-01-11	550.80	557.20	548.40	551.60	521.66	2,809,447
2023-01-10	543.80	550.80	539.60	549.80	519.96	2,548,977
2023-01-09	542.20	547.20	535.60	547.20	517.50	2,293,343

← NewerPage 16 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.