Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	527.80	533.40	521.60	524.60	493.48	4,411,679
2022-10-10	520.00	537.00	518.40	530.80	499.31	5,149,693
2022-10-07	535.00	535.00	520.60	523.60	492.54	2,725,312
2022-10-06	548.80	549.60	534.60	537.20	505.33	3,111,053
2022-10-05	534.00	544.40	529.00	544.40	512.10	4,269,161
2022-10-04	528.80	538.60	521.20	535.80	504.01	4,026,417
2022-10-03	507.00	526.80	503.00	523.20	492.16	3,101,384
2022-09-30	495.50	516.60	488.70	515.00	484.45	4,263,569
2022-09-29	535.00	538.28	490.20	495.10	465.73	6,709,269
2022-09-28	543.40	546.00	518.80	541.00	508.91	6,179,891
2022-09-27	578.60	585.00	549.40	549.80	517.18	5,202,703
2022-09-26	576.60	581.80	569.20	576.60	542.39	3,920,026
2022-09-23	598.20	600.40	573.20	575.40	541.27	2,526,299
2022-09-22	602.40	612.60	599.00	599.00	563.47	2,534,445
2022-09-21	598.00	613.40	597.00	613.40	577.01	5,086,554
2022-09-20	610.20	613.60	598.20	602.60	566.85	2,133,925
2022-09-16	620.80	621.40	606.60	614.20	577.76	10,800,770
2022-09-15	623.80	631.40	618.80	620.80	583.97	2,910,994
2022-09-14	641.60	641.60	615.00	622.80	585.85	2,830,838
2022-09-13	668.00	668.96	643.00	643.00	604.86	2,950,848
2022-09-12	664.80	669.00	657.40	669.00	629.31	7,698,727
2022-09-09	651.40	660.60	648.20	658.40	619.34	2,256,436
2022-09-08	645.60	645.60	627.00	640.40	602.41	4,003,155
2022-09-07	637.20	644.20	628.40	644.20	605.98	3,062,587
2022-09-06	632.40	654.40	632.40	639.00	601.09	3,140,827
2022-09-05	638.80	641.20	626.80	632.40	594.88	5,357,164
2022-09-02	636.40	647.40	633.80	647.40	608.99	3,361,799
2022-09-01	644.00	652.60	628.80	631.00	593.57	2,606,831
2022-08-31	655.20	657.80	644.00	651.80	613.13	2,845,089
2022-08-30	642.40	661.00	639.73	648.40	609.94	3,209,045
2022-08-26	664.20	664.40	650.00	650.60	612.00	1,475,805
2022-08-25	663.40	665.00	655.00	663.20	623.86	851,060
2022-08-24	658.80	666.40	653.80	666.20	618.97	3,327,235
2022-08-23	669.20	676.00	651.40	660.80	613.95	2,956,567
2022-08-22	673.20	677.00	662.20	672.00	624.35	2,239,276
2022-08-19	664.20	681.00	662.40	675.00	627.14	5,759,240
2022-08-18	658.60	667.40	654.20	667.40	620.08	2,654,213
2022-08-17	662.60	663.60	656.60	658.40	611.72	1,935,507
2022-08-16	667.60	667.60	652.80	658.00	611.35	2,112,589
2022-08-15	653.80	669.20	652.52	664.80	617.66	1,492,255
2022-08-12	662.00	662.00	656.40	658.80	612.09	4,375,383
2022-08-11	663.60	672.95	658.60	664.40	617.29	5,201,162
2022-08-10	642.20	663.20	636.00	663.20	616.18	4,592,796
2022-08-09	663.80	666.60	644.20	644.20	598.53	3,763,500
2022-08-08	655.60	666.20	655.60	661.80	614.88	3,354,227
2022-08-05	667.40	672.00	653.20	653.40	607.07	1,707,035
2022-08-04	650.40	668.00	650.40	664.20	617.11	2,034,444
2022-08-03	630.80	651.40	629.80	649.40	603.36	3,955,903
2022-08-02	644.40	645.81	624.20	630.40	585.70	1,981,473
2022-08-01	634.00	647.00	630.40	646.20	600.38	1,472,570
2022-07-29	622.80	632.60	622.60	629.60	584.96	2,224,087
2022-07-28	616.20	624.40	612.00	622.40	578.27	1,689,790
2022-07-27	600.00	612.40	590.40	612.40	568.98	3,995,899
2022-07-26	606.80	608.80	593.60	598.20	555.79	2,128,669
2022-07-25	609.40	611.40	602.80	603.60	560.80	1,392,868
2022-07-22	614.80	620.80	609.80	612.40	568.98	2,189,386
2022-07-21	603.40	618.00	600.80	615.20	571.58	1,958,789
2022-07-20	595.60	601.00	592.20	600.40	557.83	1,417,746
2022-07-19	584.00	592.00	578.40	589.80	547.98	1,275,294
2022-07-18	581.20	592.60	578.20	588.00	546.31	4,530,393

← NewerPage 18 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.