Auto Trader Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 602.00 | 610.60 | 600.80 | 606.20 | 561.15 | 1,161,130 |
| 2021-10-25 | 600.00 | 606.80 | 598.40 | 600.60 | 555.97 | 4,882,137 |
| 2021-10-22 | 614.40 | 616.00 | 601.80 | 601.80 | 557.08 | 1,699,089 |
| 2021-10-21 | 607.20 | 616.60 | 603.00 | 612.00 | 566.52 | 5,539,393 |
| 2021-10-20 | 595.20 | 609.00 | 593.00 | 607.20 | 562.08 | 2,477,421 |
| 2021-10-19 | 599.60 | 601.20 | 590.61 | 595.00 | 550.78 | 1,637,797 |
| 2021-10-18 | 597.60 | 597.60 | 593.00 | 595.60 | 551.34 | 1,761,519 |
| 2021-10-15 | 598.00 | 600.00 | 592.60 | 598.00 | 553.56 | 1,217,217 |
| 2021-10-14 | 595.20 | 597.00 | 583.68 | 595.80 | 551.53 | 1,917,736 |
← NewerPage 22 of 22 · 1,269 trading days
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.