Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	564.40	578.20	562.20	578.20	537.20	1,838,948
2022-07-14	571.60	574.20	560.20	567.40	527.17	2,481,591
2022-07-13	585.00	585.60	563.00	570.80	530.33	2,039,928
2022-07-12	584.40	587.20	580.80	586.00	544.45	2,432,541
2022-07-11	582.40	591.80	580.00	590.20	548.35	1,487,349
2022-07-08	585.60	594.20	581.80	592.00	550.03	1,948,794
2022-07-07	590.80	592.60	583.20	584.20	542.78	2,126,496
2022-07-06	572.60	590.60	571.00	587.20	545.57	4,097,527
2022-07-05	560.20	566.40	557.60	563.20	523.27	5,420,610
2022-07-04	553.60	560.00	550.00	559.60	519.92	2,151,770
2022-07-01	547.80	552.60	536.40	542.20	503.76	2,063,027
2022-06-30	542.60	557.40	540.80	555.00	515.65	3,484,261
2022-06-29	545.20	556.40	540.60	551.00	511.93	2,345,130
2022-06-28	552.80	561.40	549.80	552.40	513.23	5,669,012
2022-06-27	555.00	556.00	543.80	551.60	512.49	2,435,675
2022-06-24	533.80	552.40	533.80	550.00	511.00	5,356,294
2022-06-23	532.00	533.80	522.80	531.20	493.54	2,509,880
2022-06-22	522.60	538.00	516.60	536.60	498.55	5,555,176
2022-06-21	526.20	531.80	525.00	529.40	491.86	4,368,423
2022-06-20	519.80	526.20	515.60	526.20	488.89	2,146,770
2022-06-17	501.00	517.20	499.40	517.00	480.34	7,680,762
2022-06-16	518.60	518.60	499.50	499.50	464.08	3,776,904
2022-06-15	518.40	523.40	512.60	522.00	484.99	4,581,844
2022-06-14	539.00	539.00	513.14	513.40	477.00	5,397,972
2022-06-13	543.20	546.80	530.80	533.00	495.21	3,718,848
2022-06-10	553.60	555.80	547.00	552.60	513.42	2,725,807
2022-06-09	565.40	566.60	557.73	558.40	518.81	2,534,428
2022-06-08	577.80	580.60	567.60	570.80	530.33	2,874,034
2022-06-07	587.60	589.00	572.60	576.60	535.72	4,204,953
2022-06-06	591.00	592.40	581.00	589.60	547.80	2,289,037
2022-06-01	593.40	600.00	582.09	586.80	545.20	4,535,430
2022-05-31	589.60	592.25	584.20	589.60	547.80	6,689,810
2022-05-30	581.20	596.40	580.60	590.80	548.91	8,531,876
2022-05-27	590.80	591.60	570.60	576.80	535.90	3,878,314
2022-05-26	573.40	586.00	571.00	581.00	539.81	6,079,276
2022-05-25	558.60	570.40	553.80	566.00	525.87	3,332,894
2022-05-24	552.80	560.80	550.00	553.40	514.16	3,139,962
2022-05-23	558.60	563.60	555.00	556.60	517.14	4,126,090
2022-05-20	540.00	550.60	537.20	550.60	511.56	2,518,985
2022-05-19	549.40	556.60	531.20	536.60	498.55	2,973,422
2022-05-18	567.20	574.41	556.60	556.60	517.14	2,101,400
2022-05-17	556.60	571.60	553.00	564.00	524.01	1,390,778
2022-05-16	558.60	561.40	553.00	556.40	516.95	1,591,023
2022-05-13	555.80	559.80	538.40	559.80	520.11	1,616,036
2022-05-12	545.80	553.20	537.00	552.60	513.42	4,714,566
2022-05-11	553.80	561.00	548.00	557.20	517.69	3,896,055
2022-05-10	566.80	568.80	550.60	550.60	511.56	2,955,792
2022-05-09	575.80	578.80	556.60	560.40	520.67	3,186,015
2022-05-06	612.40	615.60	577.40	579.40	538.32	2,992,443
2022-05-05	638.00	638.80	615.80	615.80	572.14	1,729,321
2022-05-04	629.80	634.20	624.80	626.40	581.99	2,741,148
2022-05-03	632.00	638.00	627.60	634.60	589.61	2,439,014
2022-04-29	633.80	638.80	631.40	634.80	589.79	2,126,496
2022-04-28	623.00	633.00	622.00	633.00	588.12	4,647,302
2022-04-27	620.20	624.20	611.00	618.40	574.55	2,810,026
2022-04-26	637.60	638.60	618.40	618.80	574.93	3,729,171
2022-04-25	628.80	634.80	613.20	632.40	587.56	2,689,588
2022-04-22	629.80	638.80	627.80	633.80	588.86	6,191,920
2022-04-21	639.80	646.20	632.00	636.60	591.46	2,086,468
2022-04-20	638.20	646.60	635.80	640.00	594.62	2,807,197

← NewerPage 19 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.