Auto Trader Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 531.00 | 542.40 | 525.80 | 542.40 | 542.40 | 2,311,804 |
| 2026-10-21 | 530.60 | 535.20 | 527.80 | 530.20 | 530.20 | 2,779,213 |
| 2026-10-20 | 543.60 | 546.60 | 534.80 | 534.80 | 534.80 | 1,976,129 |
| 2026-10-19 | 542.60 | 547.60 | 533.40 | 542.00 | 542.00 | 1,805,643 |
| 2026-10-16 | 535.80 | 550.21 | 532.40 | 546.00 | 546.00 | 3,800,267 |
| 2026-10-15 | 515.00 | 535.40 | 514.70 | 533.60 | 533.60 | 3,608,870 |
| 2026-10-14 | 513.60 | 522.00 | 511.60 | 512.40 | 512.40 | 3,896,375 |
| 2026-10-13 | 498.50 | 513.20 | 497.70 | 513.20 | 513.20 | 4,823,194 |
| 2026-10-12 | 491.70 | 497.90 | 489.50 | 495.30 | 495.30 | 2,219,766 |
| 2026-10-09 | 491.90 | 495.10 | 487.00 | 488.70 | 488.70 | 4,616,416 |
| 2026-10-08 | 472.00 | 495.00 | 465.90 | 485.90 | 485.90 | 4,332,432 |
| 2026-10-07 | 464.50 | 474.50 | 463.80 | 470.80 | 470.80 | 3,347,633 |
| 2026-10-06 | 465.00 | 467.10 | 457.40 | 464.50 | 464.50 | 3,483,289 |
| 2026-10-05 | 466.20 | 469.70 | 459.60 | 460.60 | 460.60 | 5,249,546 |
| 2026-10-02 | 464.70 | 467.70 | 461.70 | 461.70 | 461.70 | 4,996,601 |
| 2026-10-01 | 450.00 | 461.20 | 443.07 | 460.40 | 460.40 | 5,210,407 |
| 2026-09-30 | 449.90 | 456.60 | 447.30 | 452.80 | 452.80 | 2,818,009 |
| 2026-09-29 | 450.00 | 454.90 | 444.90 | 448.10 | 448.10 | 3,781,174 |
| 2026-09-28 | 456.50 | 461.50 | 446.30 | 448.80 | 448.80 | 3,895,019 |
| 2026-09-25 | 457.60 | 468.90 | 449.80 | 456.40 | 456.40 | 4,412,644 |
| 2026-09-24 | 467.20 | 467.70 | 453.50 | 460.00 | 460.00 | 4,967,573 |
| 2026-09-23 | 480.00 | 485.00 | 460.10 | 468.10 | 468.10 | 6,837,687 |
| 2026-09-22 | 497.20 | 506.60 | 483.00 | 484.10 | 484.10 | 5,487,770 |
| 2026-09-21 | 488.20 | 498.10 | 488.00 | 498.10 | 498.10 | 3,069,227 |
| 2026-09-18 | 495.30 | 496.40 | 484.50 | 488.20 | 488.20 | 7,962,130 |
| 2026-09-17 | 500.40 | 503.80 | 492.40 | 496.80 | 496.80 | 3,224,767 |
| 2026-09-16 | 492.00 | 503.20 | 489.40 | 499.60 | 499.60 | 5,085,957 |
| 2026-09-15 | 499.10 | 500.80 | 492.50 | 495.10 | 495.10 | 2,680,380 |
| 2026-09-14 | 495.00 | 505.60 | 492.60 | 501.00 | 501.00 | 2,629,428 |
| 2026-09-11 | 483.30 | 493.60 | 481.40 | 489.40 | 489.40 | 3,240,561 |
| 2026-09-10 | 489.40 | 492.40 | 483.30 | 484.80 | 484.80 | 2,204,942 |
| 2026-09-09 | 506.00 | 508.00 | 486.90 | 489.00 | 489.00 | 4,194,291 |
| 2026-09-08 | 522.00 | 530.20 | 511.00 | 513.00 | 513.00 | 3,452,945 |
| 2026-09-07 | 501.40 | 506.80 | 496.30 | 505.40 | 505.40 | 2,366,878 |
| 2026-09-04 | 515.20 | 515.20 | 505.00 | 505.00 | 505.00 | 2,853,758 |
| 2026-09-03 | 502.60 | 519.20 | 498.40 | 512.20 | 512.20 | 2,311,512 |
| 2026-09-02 | 499.30 | 505.40 | 494.50 | 500.80 | 500.80 | 2,447,219 |
| 2026-09-01 | 517.60 | 520.40 | 503.20 | 505.60 | 505.60 | 3,409,709 |
| 2026-08-28 | 532.80 | 536.80 | 526.41 | 528.00 | 528.00 | 3,676,586 |
| 2026-08-27 | 531.20 | 538.80 | 523.40 | 536.20 | 536.20 | 2,828,382 |
| 2026-08-26 | 548.80 | 553.80 | 537.00 | 539.20 | 531.40 | 5,976,491 |
| 2026-08-25 | 542.20 | 553.40 | 542.00 | 549.20 | 541.26 | 2,810,916 |
| 2026-08-24 | 545.20 | 547.60 | 534.60 | 542.40 | 534.55 | 5,658,074 |
| 2026-08-21 | 526.00 | 546.80 | 525.80 | 546.80 | 538.89 | 3,259,902 |
| 2026-08-20 | 532.00 | 534.20 | 526.60 | 527.40 | 519.77 | 1,861,116 |
| 2026-08-19 | 525.40 | 535.00 | 521.80 | 534.40 | 526.67 | 2,578,476 |
| 2026-08-18 | 524.00 | 537.20 | 522.20 | 527.20 | 519.57 | 2,407,071 |
| 2026-08-17 | 541.80 | 541.80 | 525.80 | 525.80 | 518.19 | 2,253,599 |
| 2026-08-14 | 531.00 | 544.90 | 531.00 | 539.60 | 531.79 | 2,526,471 |
| 2026-08-13 | 527.40 | 532.00 | 524.60 | 525.80 | 518.19 | 1,708,298 |
| 2026-08-12 | 530.20 | 530.80 | 522.40 | 525.60 | 518.00 | 3,057,147 |
| 2026-08-11 | 521.40 | 530.20 | 516.80 | 528.60 | 520.95 | 2,773,069 |
| 2026-08-10 | 519.40 | 522.80 | 515.20 | 520.00 | 512.48 | 1,816,908 |
| 2026-08-07 | 513.60 | 525.80 | 512.60 | 521.00 | 513.46 | 1,907,690 |
| 2026-08-06 | 520.80 | 524.60 | 508.60 | 511.80 | 504.40 | 2,121,200 |
| 2026-08-05 | 524.40 | 533.80 | 520.00 | 520.00 | 512.48 | 3,308,528 |
| 2026-08-04 | 530.00 | 536.80 | 528.40 | 535.20 | 527.46 | 1,647,131 |
| 2026-08-03 | 530.00 | 537.60 | 524.60 | 530.80 | 523.12 | 12,098,889 |
| 2026-07-31 | 525.80 | 527.20 | 519.60 | 523.80 | 516.22 | 3,087,574 |
| 2026-07-30 | 527.00 | 536.00 | 524.20 | 526.80 | 519.18 | 3,575,338 |
Page 1 of 3 · 129 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.