Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	642.40	645.60	635.20	642.00	596.48	2,401,362
2022-04-14	641.60	650.22	641.00	644.80	599.08	2,750,724
2022-04-13	642.20	644.60	636.21	642.20	596.67	1,113,594
2022-04-12	630.00	647.20	628.80	638.20	592.95	2,605,808
2022-04-11	640.80	642.00	630.40	634.20	589.23	1,670,165
2022-04-08	658.00	658.00	638.40	644.20	598.53	1,370,533
2022-04-07	653.00	654.40	645.40	649.40	603.36	5,895,845
2022-04-06	659.80	662.20	649.40	650.80	604.66	2,581,865
2022-04-05	650.80	663.60	647.00	660.60	613.76	6,447,481
2022-04-04	640.00	653.00	634.20	650.00	603.91	2,205,666
2022-04-01	636.00	645.60	633.20	638.20	592.95	2,789,890
2022-03-31	646.60	649.40	632.60	632.80	587.93	2,897,006
2022-03-30	655.80	655.80	635.60	641.80	596.30	5,485,367
2022-03-29	654.60	665.40	647.20	656.80	610.23	1,791,508
2022-03-28	646.00	647.40	634.00	643.20	597.60	2,689,632
2022-03-25	661.40	662.76	644.40	644.80	599.08	2,205,103
2022-03-24	643.80	656.00	641.40	653.60	607.26	3,374,021
2022-03-23	647.40	650.80	631.60	642.80	597.22	4,626,287
2022-03-22	677.20	682.00	642.80	646.80	600.94	3,951,625
2022-03-21	678.40	684.00	674.40	676.40	628.44	2,170,084
2022-03-18	681.80	684.40	668.20	684.40	635.88	4,484,564
2022-03-17	676.60	681.60	670.60	677.40	629.37	3,771,352
2022-03-16	655.00	669.20	651.80	667.60	620.27	6,510,352
2022-03-15	638.80	646.40	632.20	645.20	599.45	3,032,591
2022-03-14	646.60	647.20	634.40	643.60	597.97	3,233,767
2022-03-11	647.00	659.40	643.00	643.80	598.15	1,647,981
2022-03-10	662.60	669.60	642.60	647.80	601.87	3,313,958
2022-03-09	638.20	669.40	632.80	669.40	621.94	4,935,087
2022-03-08	625.40	635.20	617.00	626.00	581.62	6,050,399
2022-03-07	612.20	634.40	602.40	634.40	589.42	4,627,813
2022-03-04	634.60	647.40	626.20	626.20	581.80	4,250,167
2022-03-03	660.20	666.80	643.00	643.00	597.41	2,607,955
2022-03-02	660.60	680.60	660.60	666.20	618.97	4,196,381
2022-03-01	665.60	669.20	656.20	663.80	616.74	4,069,049
2022-02-28	647.00	667.80	646.60	663.00	615.99	9,710,480
2022-02-25	643.60	657.80	639.00	655.20	608.75	3,528,362
2022-02-24	618.80	634.60	615.40	631.40	586.63	7,064,682
2022-02-23	634.60	643.80	632.00	634.00	589.05	2,068,045
2022-02-22	616.60	638.20	614.00	632.80	587.93	1,927,637
2022-02-21	635.40	636.80	623.60	625.40	581.06	1,070,997
2022-02-18	633.80	638.40	629.20	633.00	588.12	2,118,625
2022-02-17	641.00	645.80	627.80	634.00	589.05	1,728,877
2022-02-16	648.00	650.00	635.20	640.60	595.18	2,612,718
2022-02-15	637.40	651.80	637.40	650.00	603.91	2,160,800
2022-02-14	630.00	641.60	628.20	638.20	592.95	2,479,230
2022-02-11	640.20	646.00	634.55	637.00	591.84	5,140,254
2022-02-10	658.60	659.60	646.00	647.80	601.87	2,515,290
2022-02-09	650.00	660.20	650.00	656.80	610.23	2,166,089
2022-02-08	652.20	652.60	634.60	645.60	599.83	2,287,300
2022-02-07	658.20	661.80	652.00	654.00	607.63	1,521,791
2022-02-04	663.00	670.00	651.80	654.00	607.63	3,749,500
2022-02-03	684.80	689.80	661.20	661.20	614.32	1,959,356
2022-02-02	697.40	707.40	692.00	692.00	642.94	2,762,224
2022-02-01	667.80	680.80	667.80	675.60	627.70	1,609,668
2022-01-31	660.80	670.60	659.00	667.60	620.27	2,315,488
2022-01-28	643.80	657.00	641.20	653.40	607.07	4,722,489
2022-01-27	631.80	650.20	631.20	648.60	602.61	2,609,112
2022-01-26	639.80	650.00	635.00	645.80	600.01	1,875,147
2022-01-25	663.80	664.00	635.40	635.40	590.35	3,470,787
2022-01-24	680.00	684.20	654.95	659.20	612.46	9,618,048

← NewerPage 20 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.