Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	772.00	784.00	771.20	782.60	759.63	1,548,810
2025-02-21	766.40	777.40	765.04	772.40	749.73	2,971,096
2025-02-20	770.20	772.80	762.60	765.80	743.32	2,703,634
2025-02-19	778.00	780.60	766.60	769.40	746.81	1,796,985
2025-02-18	787.80	789.20	778.80	779.40	756.52	1,999,059
2025-02-17	779.00	786.70	778.00	785.40	762.34	1,528,854
2025-02-14	790.00	790.40	780.00	781.40	758.46	1,400,940
2025-02-13	779.60	787.20	776.20	787.20	764.09	2,523,472
2025-02-12	778.00	789.60	774.00	774.40	751.67	2,699,161
2025-02-11	779.00	785.60	776.60	777.60	754.77	3,827,964
2025-02-10	777.20	784.00	776.00	781.00	758.07	8,897,260
2025-02-07	780.20	781.80	768.60	775.80	753.03	8,113,008
2025-02-06	801.00	803.20	783.00	783.80	760.79	2,626,178
2025-02-05	787.00	803.49	787.00	797.20	773.80	2,700,062
2025-02-04	785.80	790.80	782.00	788.60	765.45	1,413,596
2025-02-03	780.00	790.60	773.60	787.40	764.29	2,791,307
2025-01-31	793.80	795.01	784.60	790.40	767.20	6,752,553
2025-01-30	783.20	796.20	782.60	795.00	771.66	3,878,656
2025-01-29	784.40	792.60	779.60	783.00	760.01	2,685,059
2025-01-28	775.60	785.80	774.20	781.60	758.66	1,886,682
2025-01-27	770.00	774.00	763.60	774.00	751.28	2,298,183
2025-01-24	778.60	780.00	757.00	770.00	747.40	2,406,352
2025-01-23	789.80	794.00	777.40	779.00	756.13	2,212,362
2025-01-22	789.20	791.20	755.00	776.20	753.41	6,027,596
2025-01-21	786.00	797.20	786.00	791.00	767.78	2,995,449
2025-01-20	794.60	795.80	784.40	784.40	761.37	1,573,264
2025-01-17	797.60	799.60	793.40	793.60	770.30	1,335,696
2025-01-16	784.80	797.20	782.80	796.00	772.63	2,202,819
2025-01-15	771.00	786.20	770.80	780.80	757.88	1,708,526
2025-01-14	769.00	778.00	767.80	769.00	746.43	8,533,346
2025-01-13	772.00	772.00	764.20	764.20	741.77	1,672,700
2025-01-10	778.20	781.20	768.80	774.20	751.47	1,146,886
2025-01-09	784.80	787.20	776.80	781.20	758.27	2,122,243
2025-01-08	797.00	798.40	784.00	788.00	764.87	1,896,469
2025-01-07	784.00	800.80	782.60	796.20	772.83	1,150,021
2025-01-06	789.00	796.20	783.00	787.40	764.29	1,292,470
2025-01-03	794.00	797.40	791.80	793.40	770.11	654,655
2025-01-02	790.00	796.80	786.40	794.80	771.47	803,413
2024-12-31	790.00	793.00	783.80	793.00	766.32	507,898
2024-12-30	790.60	790.68	783.80	788.40	761.88	693,389
2024-12-27	790.40	793.00	784.00	791.40	764.78	701,727
2024-12-24	787.00	793.80	783.74	793.80	767.10	421,006
2024-12-23	781.40	786.80	776.40	784.20	757.82	644,271
2024-12-20	790.60	791.60	778.00	786.80	760.33	3,157,922
2024-12-19	792.60	797.60	788.40	792.60	765.94	1,054,275
2024-12-18	808.20	808.20	800.00	801.80	774.83	2,141,305
2024-12-17	813.00	817.60	805.60	807.20	780.05	7,526,740
2024-12-16	816.00	817.80	809.80	815.00	787.58	1,691,335
2024-12-13	824.40	828.60	812.60	817.40	789.90	1,740,778
2024-12-12	823.60	826.40	813.60	818.60	791.06	1,340,453
2024-12-11	824.60	829.40	823.00	824.00	796.28	8,246,862
2024-12-10	824.40	827.40	822.00	824.40	796.67	3,426,708
2024-12-09	848.60	848.60	826.60	826.80	798.99	2,043,780
2024-12-06	837.20	847.00	836.20	845.00	816.57	610,284
2024-12-05	847.60	849.60	832.60	838.40	810.20	1,976,798
2024-12-04	840.60	844.00	834.80	844.00	815.61	2,286,561
2024-12-03	833.20	841.20	833.20	839.20	810.97	1,647,449
2024-12-02	839.80	843.40	825.20	833.40	805.37	2,147,884
2024-11-29	846.20	846.20	837.00	839.00	810.78	1,655,404
2024-11-28	840.80	845.60	837.60	845.60	817.15	2,729,588

← NewerPage 8 of 22 · 1,268 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.