Auto Trader Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 833.00 | 836.20 | 827.20 | 836.00 | 807.88 | 2,028,626 |
| 2024-11-26 | 832.00 | 840.20 | 828.40 | 831.60 | 803.63 | 1,816,385 |
| 2024-11-25 | 833.20 | 843.40 | 824.60 | 832.80 | 804.79 | 13,091,840 |
| 2024-11-22 | 815.40 | 830.80 | 813.00 | 830.00 | 802.08 | 1,590,036 |
| 2024-11-21 | 805.00 | 811.00 | 803.20 | 809.20 | 781.98 | 2,570,919 |
| 2024-11-20 | 804.40 | 806.20 | 795.20 | 801.80 | 774.83 | 2,893,083 |
| 2024-11-19 | 801.80 | 807.80 | 794.60 | 802.20 | 775.21 | 3,668,512 |
| 2024-11-18 | 793.20 | 807.80 | 792.40 | 801.40 | 774.44 | 4,034,198 |
| 2024-11-15 | 790.60 | 805.60 | 787.40 | 795.00 | 768.26 | 3,372,432 |
| 2024-11-14 | 788.60 | 796.00 | 785.40 | 795.00 | 768.26 | 1,891,086 |
| 2024-11-13 | 794.00 | 795.40 | 773.80 | 787.60 | 761.11 | 3,420,047 |
| 2024-11-12 | 783.60 | 795.40 | 781.40 | 793.00 | 766.32 | 3,074,699 |
| 2024-11-11 | 779.60 | 794.00 | 779.40 | 789.40 | 762.85 | 2,135,211 |
| 2024-11-08 | 786.80 | 792.60 | 773.40 | 777.60 | 751.44 | 2,538,627 |
| 2024-11-07 | 795.80 | 814.80 | 768.00 | 783.00 | 756.66 | 8,441,844 |
| 2024-11-06 | 849.20 | 853.00 | 843.40 | 843.40 | 815.03 | 2,269,057 |
| 2024-11-05 | 843.60 | 850.80 | 840.40 | 840.40 | 812.13 | 1,740,603 |
| 2024-11-04 | 843.80 | 845.80 | 839.00 | 844.60 | 816.19 | 1,083,765 |
| 2024-11-01 | 842.00 | 846.80 | 831.20 | 844.20 | 815.80 | 1,692,711 |
| 2024-10-31 | 860.60 | 862.20 | 838.80 | 839.20 | 810.97 | 2,066,301 |
| 2024-10-30 | 871.60 | 877.20 | 858.20 | 865.80 | 836.68 | 1,413,265 |
| 2024-10-29 | 896.20 | 896.20 | 871.80 | 874.60 | 845.18 | 2,253,954 |
| 2024-10-28 | 881.20 | 892.80 | 875.80 | 892.80 | 862.77 | 1,329,846 |
| 2024-10-25 | 881.20 | 889.60 | 879.40 | 880.40 | 850.78 | 1,480,522 |
| 2024-10-24 | 873.20 | 881.60 | 871.80 | 881.60 | 851.94 | 1,363,920 |
| 2024-10-23 | 874.60 | 874.80 | 868.40 | 871.80 | 842.47 | 1,127,603 |
| 2024-10-22 | 874.20 | 877.40 | 869.40 | 876.40 | 846.92 | 1,275,735 |
| 2024-10-21 | 883.60 | 890.40 | 878.20 | 878.20 | 848.66 | 964,978 |
| 2024-10-18 | 887.40 | 891.20 | 880.60 | 885.40 | 855.62 | 1,457,476 |
| 2024-10-17 | 882.80 | 893.20 | 879.80 | 890.60 | 860.64 | 1,980,817 |
| 2024-10-16 | 882.00 | 882.80 | 873.80 | 882.80 | 853.10 | 3,728,230 |
| 2024-10-15 | 881.00 | 894.00 | 877.40 | 877.80 | 848.27 | 1,751,398 |
| 2024-10-14 | 869.20 | 877.00 | 865.60 | 877.00 | 847.50 | 623,079 |
| 2024-10-11 | 862.00 | 869.60 | 859.00 | 869.60 | 840.35 | 603,249 |
| 2024-10-10 | 862.60 | 866.00 | 858.40 | 860.40 | 831.46 | 11,280,380 |
| 2024-10-09 | 860.00 | 861.80 | 856.20 | 860.00 | 831.07 | 1,304,859 |
| 2024-10-08 | 850.60 | 860.00 | 846.80 | 856.80 | 827.98 | 1,410,212 |
| 2024-10-07 | 852.20 | 853.00 | 842.68 | 852.80 | 824.11 | 1,067,028 |
| 2024-10-04 | 848.00 | 854.10 | 843.20 | 846.40 | 817.93 | 1,124,164 |
| 2024-10-03 | 863.20 | 865.20 | 847.20 | 847.60 | 819.09 | 1,459,229 |
| 2024-10-02 | 868.40 | 870.80 | 856.40 | 859.40 | 830.49 | 1,305,249 |
| 2024-10-01 | 871.20 | 876.40 | 863.40 | 867.60 | 838.41 | 1,128,182 |
| 2024-09-30 | 871.20 | 877.40 | 860.60 | 867.80 | 838.61 | 2,321,475 |
| 2024-09-27 | 877.00 | 880.60 | 869.00 | 873.60 | 844.21 | 1,926,823 |
| 2024-09-26 | 897.00 | 899.00 | 877.00 | 877.00 | 847.50 | 1,391,434 |
| 2024-09-25 | 880.00 | 888.20 | 875.80 | 888.20 | 858.32 | 1,192,341 |
| 2024-09-24 | 890.60 | 895.20 | 876.00 | 884.00 | 854.26 | 1,154,616 |
| 2024-09-23 | 875.80 | 887.80 | 872.40 | 885.20 | 855.42 | 1,309,824 |
| 2024-09-20 | 880.40 | 885.20 | 874.00 | 874.80 | 845.37 | 3,688,558 |
| 2024-09-19 | 876.60 | 886.20 | 869.20 | 885.00 | 855.23 | 5,024,742 |
| 2024-09-18 | 883.00 | 886.80 | 869.60 | 869.60 | 840.35 | 1,187,044 |
| 2024-09-17 | 882.60 | 887.20 | 879.00 | 883.80 | 854.07 | 1,810,826 |
| 2024-09-16 | 873.60 | 888.58 | 871.40 | 877.60 | 848.08 | 1,036,635 |
| 2024-09-13 | 862.40 | 872.00 | 860.20 | 872.00 | 842.67 | 1,915,944 |
| 2024-09-12 | 863.40 | 866.80 | 860.40 | 861.60 | 832.62 | 2,536,787 |
| 2024-09-11 | 860.40 | 863.80 | 851.40 | 855.20 | 826.43 | 2,045,783 |
| 2024-09-10 | 855.80 | 866.00 | 855.80 | 859.80 | 830.88 | 1,159,436 |
| 2024-09-09 | 864.00 | 865.20 | 858.80 | 859.80 | 830.88 | 1,193,361 |
| 2024-09-06 | 866.00 | 867.60 | 855.40 | 857.20 | 828.36 | 1,648,742 |
| 2024-09-05 | 859.20 | 868.80 | 859.20 | 866.00 | 836.87 | 1,534,938 |
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.