Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	512.00	532.60	510.60	528.80	521.15	2,558,705
2026-07-27	498.90	513.00	496.80	510.80	503.41	2,678,723
2026-07-24	482.20	491.60	479.40	489.10	482.02	4,387,071
2026-07-23	493.00	494.00	482.50	482.50	475.52	4,455,817
2026-07-22	489.00	498.00	480.20	493.50	486.36	5,881,013
2026-07-21	498.60	498.70	489.80	490.00	482.91	2,610,785
2026-07-20	500.60	504.40	497.00	502.20	494.94	1,768,549
2026-07-17	507.20	519.20	491.70	498.30	491.09	4,414,352
2026-07-16	511.20	516.40	508.80	516.40	508.93	4,946,458
2026-07-15	499.30	515.20	495.90	515.20	507.75	2,231,515
2026-07-14	502.00	506.60	490.60	504.40	497.10	2,948,656
2026-07-13	499.80	507.00	496.80	499.70	492.47	1,906,013
2026-07-10	491.00	500.80	487.90	499.00	491.78	2,181,748
2026-07-09	493.00	498.30	488.10	491.20	484.09	3,070,305
2026-07-08	498.60	500.80	489.60	493.50	486.36	6,386,752
2026-07-07	503.20	508.60	500.40	501.20	493.95	3,246,652
2026-07-06	503.40	510.40	498.90	499.20	491.98	2,964,872
2026-07-03	511.40	513.00	502.60	503.40	496.12	1,565,589
2026-07-02	509.20	514.20	504.00	510.80	503.41	2,958,911
2026-07-01	501.40	513.80	491.20	511.20	503.81	5,778,077
2026-06-30	495.80	503.20	489.90	499.10	491.88	5,383,827
2026-06-29	491.80	495.50	486.10	493.60	486.46	2,819,864
2026-06-26	488.00	494.40	478.30	490.50	483.40	5,162,080
2026-06-25	485.90	497.60	483.70	487.30	480.25	4,496,092
2026-06-24	486.70	494.10	483.70	489.20	482.12	5,613,618
2026-06-23	476.40	493.00	475.40	488.70	481.63	5,758,929
2026-06-22	477.20	489.90	475.10	483.40	476.41	8,208,259
2026-06-19	476.10	481.70	474.40	478.00	471.09	10,581,530
2026-06-18	475.00	478.00	469.30	476.80	469.90	5,003,025
2026-06-17	482.00	486.70	475.40	478.00	471.09	6,203,052
2026-06-16	468.20	480.40	464.89	476.80	469.90	8,752,994
2026-06-15	471.20	473.80	459.50	470.00	463.20	10,074,820
2026-06-12	456.90	463.70	451.00	463.70	456.99	5,001,254
2026-06-11	457.90	466.60	453.10	454.10	447.53	5,505,752
2026-06-10	469.00	471.00	459.50	468.90	462.12	3,930,052
2026-06-09	465.10	474.90	461.80	467.00	460.24	4,813,638
2026-06-08	466.90	479.40	464.90	470.70	463.89	6,978,547
2026-06-05	459.50	476.10	457.10	468.70	461.92	25,440,289
2026-06-04	450.00	464.20	450.00	459.60	452.95	14,122,920
2026-06-03	444.00	448.00	439.10	444.70	438.27	8,065,773
2026-06-02	452.50	467.90	445.30	447.90	441.42	5,418,627
2026-06-01	440.00	451.10	437.60	451.10	444.57	5,549,155
2026-05-29	429.50	448.60	428.10	441.50	435.11	88,169,672
2026-05-28	435.70	438.60	418.60	427.20	421.02	11,882,890
2026-05-27	440.00	448.60	435.40	444.40	437.97	11,261,360
2026-05-26	443.30	450.30	431.40	439.20	432.85	8,549,475
2026-05-22	455.00	466.30	443.40	454.40	447.83	10,093,960
2026-05-21	479.40	490.00	448.70	452.60	446.05	9,651,180
2026-05-20	495.10	498.91	484.10	496.30	489.12	9,723,917
2026-05-19	508.00	518.20	503.20	503.20	495.92	3,236,011
2026-05-18	488.30	503.20	484.30	503.20	495.92	5,328,822
2026-05-15	490.10	494.50	478.30	491.20	484.09	5,996,516
2026-05-14	498.80	500.40	484.60	492.20	485.08	5,386,746
2026-05-13	489.60	495.00	484.00	495.00	487.84	3,437,077
2026-05-12	505.40	506.12	493.40	494.10	486.95	5,474,635
2026-05-11	521.00	522.34	503.60	510.00	502.62	3,483,502
2026-05-08	519.00	522.20	515.20	519.00	511.49	3,351,620
2026-05-07	500.20	533.00	495.00	520.80	513.27	9,597,667
2026-05-06	492.70	514.80	488.70	500.20	492.96	3,317,135
2026-05-05	501.80	507.75	484.20	489.90	482.81	4,301,598

← NewerPage 2 of 3 · 128 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.