Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	534.80	539.80	527.40	539.80	510.50	2,115,760
2023-01-05	521.20	537.20	520.00	534.40	505.39	1,701,225
2023-01-04	523.20	533.60	521.60	525.40	494.23	3,577,193
2023-01-03	520.20	531.00	517.40	520.40	489.53	2,142,906
2022-12-30	523.60	525.20	515.60	515.60	485.01	1,009,567
2022-12-29	523.00	527.40	517.20	527.40	496.11	1,598,422
2022-12-28	516.00	522.80	511.00	521.00	490.09	2,385,514
2022-12-23	525.60	525.60	518.20	518.20	487.46	923,068
2022-12-22	525.80	529.00	518.80	521.80	490.85	2,320,838
2022-12-21	521.80	525.80	516.80	524.80	493.67	2,209,134
2022-12-20	516.00	521.00	510.80	520.00	489.15	5,977,484
2022-12-19	536.20	536.60	521.80	521.80	490.85	1,981,782
2022-12-16	551.20	551.20	532.00	534.40	502.70	5,320,978
2022-12-15	559.00	562.60	550.80	550.80	518.12	2,924,911
2022-12-14	566.00	566.00	556.80	563.80	530.35	2,340,133
2022-12-13	558.80	578.60	551.80	569.40	535.62	3,478,058
2022-12-12	558.40	564.60	556.00	557.00	523.96	1,850,538
2022-12-09	559.20	565.00	557.00	562.20	528.85	2,277,732
2022-12-08	559.80	562.40	551.20	557.00	523.96	2,476,749
2022-12-07	567.20	569.80	559.80	559.80	526.59	2,690,203
2022-12-06	578.00	580.60	566.00	568.20	534.49	1,566,420
2022-12-05	575.80	582.80	574.00	580.00	545.59	2,382,597
2022-12-02	575.80	583.00	568.20	575.20	541.08	2,744,773
2022-12-01	574.60	586.60	574.60	576.80	542.58	3,337,801
2022-11-30	570.00	570.80	563.20	565.80	532.24	4,092,283
2022-11-29	574.40	575.40	564.80	564.80	531.29	4,259,460
2022-11-28	575.60	579.00	570.60	571.40	537.50	2,740,204
2022-11-25	583.80	584.80	576.40	577.40	543.15	4,477,344
2022-11-24	581.40	592.80	578.40	587.00	552.18	3,212,182
2022-11-23	572.60	585.20	566.60	580.80	546.35	3,656,928
2022-11-22	566.20	572.80	563.00	570.60	536.75	2,661,185
2022-11-21	564.00	573.20	560.20	570.20	536.37	2,411,802
2022-11-18	559.40	570.00	554.40	566.80	533.18	3,040,440
2022-11-17	556.80	564.60	552.60	559.00	525.84	1,696,912
2022-11-16	572.00	576.20	550.40	555.80	522.83	3,697,512
2022-11-15	576.00	579.00	566.80	574.00	539.95	3,023,176
2022-11-14	573.40	579.20	570.40	573.40	539.38	2,345,355
2022-11-11	570.80	576.80	563.20	574.60	540.51	2,403,254
2022-11-10	555.60	577.80	521.60	571.00	537.13	5,891,580
2022-11-09	545.20	557.20	543.40	554.00	521.14	3,110,329
2022-11-08	535.20	548.40	530.80	547.20	514.74	4,797,079
2022-11-07	537.60	543.18	534.60	535.60	503.83	2,727,180
2022-11-04	530.80	545.00	528.40	540.60	508.53	1,985,662
2022-11-03	519.60	528.20	514.80	528.20	496.87	1,428,220
2022-11-02	529.20	540.20	527.80	529.20	497.81	3,269,013
2022-11-01	535.40	544.80	531.60	534.40	502.70	2,768,296
2022-10-31	525.20	528.40	519.00	521.60	490.66	3,891,265
2022-10-28	518.80	524.40	513.20	520.40	489.53	2,080,588
2022-10-27	518.20	532.40	515.00	527.60	496.30	2,994,757
2022-10-26	508.40	524.40	506.20	524.40	493.29	2,893,816
2022-10-25	503.80	515.60	496.50	512.80	482.38	4,650,968
2022-10-24	493.10	510.60	493.10	502.00	472.22	3,437,343
2022-10-21	510.40	513.40	479.80	486.20	457.36	5,085,596
2022-10-20	514.40	519.00	503.60	518.20	487.46	3,171,237
2022-10-19	534.20	534.20	507.60	517.80	487.08	2,462,158
2022-10-18	533.80	538.40	526.40	532.80	501.19	1,632,833
2022-10-17	523.00	539.00	514.80	530.80	499.31	3,401,358
2022-10-14	526.80	538.40	523.60	523.60	492.54	2,747,993
2022-10-13	510.60	530.00	506.60	522.60	491.60	2,669,418
2022-10-12	518.20	525.20	508.40	516.40	485.77	2,348,246

← NewerPage 17 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.