Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	889.40	900.80	884.80	897.60	871.25	1,328,487
2025-05-21	887.00	892.20	884.42	891.40	865.23	2,258,364
2025-05-20	881.60	893.40	879.20	891.40	865.23	2,406,537
2025-05-19	875.80	881.40	867.00	881.40	855.53	7,346,060
2025-05-16	873.20	882.20	869.00	878.60	852.81	1,901,520
2025-05-15	867.80	875.80	864.60	872.60	846.98	3,403,371
2025-05-14	851.20	867.80	851.20	864.60	839.22	3,365,141
2025-05-13	850.60	856.00	846.60	851.80	826.80	4,380,177
2025-05-12	863.40	865.60	834.19	850.40	825.44	3,617,407
2025-05-09	864.80	867.80	856.80	860.20	834.95	2,331,739
2025-05-08	868.60	876.80	864.40	864.60	839.22	1,726,495
2025-05-07	863.20	869.40	855.60	865.00	839.61	6,403,720
2025-05-06	865.20	868.20	857.80	861.60	836.31	2,473,979
2025-05-02	855.40	867.80	850.20	862.60	837.28	1,920,729
2025-05-01	837.80	850.20	837.20	849.80	824.85	4,555,031
2025-04-30	825.40	839.20	825.20	839.20	814.57	3,793,294
2025-04-29	816.40	822.60	811.80	822.60	798.45	1,886,171
2025-04-28	814.20	819.63	810.60	810.60	786.80	1,661,264
2025-04-25	818.40	819.00	807.20	813.60	789.72	1,559,087
2025-04-24	803.00	818.00	803.00	815.00	791.08	2,131,111
2025-04-23	809.80	811.00	802.60	806.20	782.53	7,449,084
2025-04-22	797.80	808.00	797.00	802.20	778.65	8,907,046
2025-04-17	790.00	800.80	788.20	798.40	774.96	1,528,906
2025-04-16	793.00	795.40	785.40	790.80	767.59	1,924,083
2025-04-15	772.00	793.20	772.00	793.20	769.92	6,045,773
2025-04-14	764.60	775.80	763.20	772.80	750.11	1,528,717
2025-04-11	757.60	762.40	746.80	758.00	735.75	4,388,817
2025-04-10	754.60	761.20	744.00	752.40	730.31	3,443,946
2025-04-09	715.00	734.00	714.80	726.00	704.69	2,431,049
2025-04-08	711.80	735.80	708.60	730.00	708.57	4,544,219
2025-04-07	727.20	743.80	706.00	707.00	686.25	2,853,570
2025-04-04	769.40	777.40	743.20	745.20	723.32	2,054,298
2025-04-03	750.80	770.20	746.80	769.40	746.81	2,437,052
2025-04-02	754.60	756.80	743.60	753.40	731.28	1,190,201
2025-04-01	750.20	758.40	749.00	757.20	734.97	1,824,740
2025-03-31	740.00	747.40	738.60	744.20	722.35	2,685,342
2025-03-28	739.40	748.00	738.80	744.00	722.16	1,278,596
2025-03-27	740.40	743.60	731.40	742.00	720.22	2,139,213
2025-03-26	749.00	753.60	743.60	743.60	721.77	7,251,500
2025-03-25	748.20	760.40	746.40	756.40	734.20	3,350,276
2025-03-24	741.40	752.40	738.74	746.00	724.10	3,037,518
2025-03-21	749.00	751.20	737.60	739.80	718.08	7,497,819
2025-03-20	755.80	756.20	743.20	754.20	732.06	1,863,002
2025-03-19	753.00	759.20	740.40	753.20	731.09	3,728,495
2025-03-18	764.00	766.40	751.40	753.20	731.09	2,116,037
2025-03-17	763.00	765.00	760.00	762.40	740.02	1,522,832
2025-03-14	751.00	763.00	751.00	763.00	740.60	1,818,280
2025-03-13	756.60	761.20	751.00	752.00	729.92	12,545,210
2025-03-12	754.20	763.40	751.80	758.40	736.14	2,119,517
2025-03-11	776.20	781.80	754.80	757.00	734.78	2,158,214
2025-03-10	789.00	791.40	775.40	777.60	754.77	2,532,791
2025-03-07	773.20	782.40	769.40	782.40	759.43	1,504,897
2025-03-06	777.00	777.00	766.60	775.40	752.64	1,967,068
2025-03-05	779.20	792.00	769.00	772.00	749.34	1,371,144
2025-03-04	785.00	788.80	777.60	780.40	757.49	1,865,807
2025-03-03	774.40	788.60	772.60	788.60	765.45	2,917,931
2025-02-28	767.20	779.20	767.00	775.60	752.83	5,793,569
2025-02-27	783.00	783.80	768.60	776.20	753.41	1,991,074
2025-02-26	788.00	796.20	786.40	788.80	765.64	1,700,384
2025-02-25	781.00	789.80	779.60	785.60	762.54	1,499,920

← NewerPage 7 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.