Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	682.20	690.00	678.60	683.60	635.13	3,791,664
2022-01-20	695.80	695.80	682.40	690.00	641.08	2,233,919
2022-01-19	678.00	695.40	674.40	688.60	639.78	7,299,008
2022-01-18	690.80	693.60	672.80	684.80	636.25	2,191,727
2022-01-17	690.60	699.20	684.80	692.00	642.94	2,240,241
2022-01-14	699.20	703.80	685.80	687.60	638.85	2,230,089
2022-01-13	707.60	714.00	703.00	706.00	655.94	1,863,943
2022-01-12	712.80	717.80	709.80	710.60	660.22	2,070,706
2022-01-11	697.80	709.00	695.40	707.40	657.24	2,052,559
2022-01-10	715.40	718.25	690.40	695.20	645.91	2,273,798
2022-01-07	717.00	718.20	707.80	714.40	663.75	1,418,914
2022-01-06	722.00	722.35	706.00	717.00	666.16	2,011,672
2022-01-05	731.20	735.60	729.60	735.60	680.94	1,204,102
2022-01-04	746.00	749.00	733.20	733.40	678.90	2,376,243
2021-12-31	724.60	740.80	724.60	740.00	685.01	1,366,416
2021-12-30	729.60	738.80	727.00	735.20	680.57	1,469,755
2021-12-29	729.40	736.40	728.40	730.40	676.12	1,419,485
2021-12-24	733.00	733.00	721.20	724.40	670.57	235,633
2021-12-23	723.60	723.60	714.20	722.20	668.53	918,275
2021-12-22	710.60	723.00	710.60	723.00	669.27	5,977,288
2021-12-21	727.80	730.60	706.00	708.00	655.39	4,696,983
2021-12-20	709.40	720.20	706.20	720.00	666.50	1,419,698
2021-12-17	711.80	718.60	708.80	718.60	665.20	4,835,521
2021-12-16	725.80	731.00	713.00	713.00	660.02	4,961,282
2021-12-15	717.40	721.60	714.20	714.20	661.13	2,614,443
2021-12-14	733.40	735.20	712.80	712.80	659.83	1,958,119
2021-12-13	731.80	735.99	727.80	730.80	676.49	4,920,127
2021-12-10	732.20	740.80	728.40	733.80	679.27	1,523,919
2021-12-09	740.20	743.20	731.20	737.20	682.42	1,929,527
2021-12-08	741.20	751.40	734.20	734.20	679.64	2,194,380
2021-12-07	731.20	741.80	730.80	741.80	686.68	4,928,578
2021-12-06	720.20	726.80	715.60	723.60	669.83	1,138,789
2021-12-03	714.40	725.60	711.60	715.40	662.24	1,763,272
2021-12-02	726.00	729.60	711.20	711.60	658.72	2,558,492
2021-12-01	732.80	741.98	730.40	732.00	677.60	3,113,944
2021-11-30	731.80	738.20	730.00	732.60	678.16	6,670,953
2021-11-29	732.00	739.40	725.80	732.40	677.97	1,991,085
2021-11-26	713.40	734.60	713.40	729.80	675.57	1,369,266
2021-11-25	735.40	741.80	728.80	730.40	676.12	1,387,053
2021-11-24	729.40	739.40	727.60	734.80	680.20	1,646,815
2021-11-23	730.60	731.20	718.00	728.00	673.90	2,136,395
2021-11-22	733.00	742.80	732.60	735.60	680.94	3,007,960
2021-11-19	719.00	740.20	714.40	735.00	680.38	2,502,233
2021-11-18	724.80	724.80	716.40	719.00	665.57	1,883,896
2021-11-17	701.60	723.60	701.00	723.60	669.83	6,300,732
2021-11-16	721.80	723.00	711.60	711.60	658.72	1,872,515
2021-11-15	706.20	721.60	706.20	721.40	667.79	3,832,218
2021-11-12	708.40	724.20	699.20	718.00	664.64	2,675,769
2021-11-11	651.20	729.80	651.20	708.00	655.39	5,380,389
2021-11-10	608.00	620.20	603.80	620.20	574.11	2,452,692
2021-11-09	609.40	611.40	605.00	607.40	562.26	1,834,948
2021-11-08	608.40	612.20	605.40	609.00	563.74	1,135,972
2021-11-05	609.80	622.80	608.20	610.60	565.23	1,751,889
2021-11-04	606.80	610.20	600.01	609.80	564.48	1,826,817
2021-11-03	598.40	604.99	591.93	604.00	559.12	1,921,001
2021-11-02	606.40	609.00	596.99	599.20	554.67	2,159,476
2021-11-01	609.20	609.80	601.60	608.00	562.82	1,683,130
2021-10-29	602.80	607.60	600.60	605.60	560.60	2,610,873
2021-10-28	606.20	611.00	603.60	608.80	563.56	1,624,773
2021-10-27	611.00	611.20	603.40	606.40	561.34	1,296,847

← NewerPage 21 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.