Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	497.60	499.90	490.60	494.20	487.05	2,451,912
2026-04-30	505.40	505.40	496.00	496.00	488.82	5,404,941
2026-04-29	505.00	508.40	499.80	508.40	501.05	4,646,104
2026-04-28	508.60	508.69	501.20	505.60	498.29	3,228,800
2026-04-27	502.60	508.00	497.00	503.00	495.72	2,606,655
2026-04-24	503.80	507.80	494.60	504.40	497.10	2,075,441
2026-04-23	504.20	507.40	498.70	505.00	497.69	2,758,242
2026-04-22	495.90	508.40	493.20	508.40	501.05	3,041,452
2026-04-21	513.80	519.80	510.80	512.00	504.59	2,061,254
2026-04-20	519.80	520.47	511.00	512.00	504.59	9,898,341
2026-04-17	508.40	525.20	504.20	523.40	515.83	5,387,909
2026-04-16	495.80	509.00	494.18	507.20	499.86	4,956,576
2026-04-15	481.70	495.30	480.90	495.30	488.14	6,313,126
2026-04-14	472.40	480.20	472.20	480.10	473.15	3,662,101
2026-04-13	473.20	475.80	466.20	471.80	464.98	3,230,383
2026-04-10	474.10	481.40	472.00	474.40	467.54	5,853,454
2026-04-09	475.50	480.60	471.00	473.90	467.04	4,356,783
2026-04-08	480.50	490.00	478.94	480.00	473.06	6,292,769
2026-04-07	476.40	485.30	469.10	469.10	462.31	3,186,880
2026-04-02	465.80	474.90	463.80	474.90	468.03	3,087,443
2026-04-01	472.70	477.90	459.40	469.20	462.41	4,591,075
2026-03-31	458.70	469.50	458.38	469.50	462.71	4,232,976
2026-03-30	447.70	460.20	446.20	458.10	451.47	3,180,836
2026-03-27	466.00	466.90	445.80	447.30	440.83	6,348,359
2026-03-26	467.40	471.90	461.60	464.80	458.08	3,754,851
2026-03-25	461.00	475.60	458.06	470.40	463.60	4,421,582
2026-03-24	463.80	476.10	459.80	459.80	453.15	6,331,250
2026-03-23	471.80	479.10	462.20	462.20	455.51	8,316,341
2026-03-20	484.30	484.30	471.80	473.20	466.35	14,910,440
2026-03-19	480.60	485.10	476.30	480.60	473.65	6,900,989
2026-03-18	491.30	492.90	480.30	483.50	476.51	4,825,599
2026-03-17	486.00	491.80	481.80	491.80	484.69	5,533,762
2026-03-16	495.50	497.00	482.90	486.30	479.27	3,864,638
2026-03-13	487.50	495.42	479.60	494.80	487.64	6,082,046
2026-03-12	481.60	496.48	479.50	487.50	480.45	4,864,152
2026-03-11	487.70	491.30	482.80	486.20	479.17	6,130,846
2026-03-10	486.80	494.13	482.80	489.30	482.22	9,900,830
2026-03-09	484.20	487.30	476.00	483.20	476.21	4,098,887
2026-03-06	479.10	494.80	475.70	494.80	487.64	7,483,805
2026-03-05	472.80	482.10	467.60	472.70	465.86	6,415,489
2026-03-04	479.80	480.50	458.40	472.10	465.27	6,975,993
2026-03-03	487.40	487.50	468.70	474.50	467.64	5,116,841
2026-03-02	492.90	494.24	475.80	484.60	477.59	3,386,469
2026-02-27	487.30	493.60	484.97	492.90	485.77	7,565,568
2026-02-26	473.00	491.00	470.00	485.70	478.67	3,637,531
2026-02-25	475.00	480.50	470.90	473.50	466.65	4,515,560
2026-02-24	471.00	478.60	466.10	471.50	464.68	8,454,726
2026-02-23	482.60	485.70	470.30	471.90	465.07	6,254,622
2026-02-20	473.30	483.70	472.30	481.00	474.04	3,979,004
2026-02-19	476.00	477.80	469.70	473.30	466.45	4,099,732
2026-02-18	463.10	472.00	457.50	471.50	464.68	3,185,882
2026-02-17	459.50	464.70	455.10	463.10	456.40	3,718,856
2026-02-16	465.10	472.20	454.90	457.30	450.68	3,955,375
2026-02-13	458.10	465.90	456.20	459.10	452.46	3,713,888
2026-02-12	470.70	474.90	454.54	457.10	450.49	5,370,941
2026-02-11	479.90	479.90	468.60	470.00	463.20	7,008,275
2026-02-10	475.30	478.70	469.98	478.70	471.78	6,369,693
2026-02-09	485.00	490.90	470.00	474.40	467.54	5,891,946
2026-02-06	480.00	489.50	473.30	485.80	478.77	6,133,377
2026-02-05	498.80	512.60	481.40	484.80	477.79	10,259,500

← NewerPage 3 of 22 · 1,267 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.