Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	498.80	512.60	481.40	484.80	477.79	10,259,500
2026-02-04	507.20	510.68	492.10	497.90	490.70	6,938,838
2026-02-03	529.00	531.47	498.40	506.20	498.88	9,462,579
2026-02-02	538.40	540.36	531.00	531.80	524.11	4,778,930
2026-01-30	539.40	543.60	535.79	538.00	530.22	3,907,219
2026-01-29	555.00	556.56	533.79	535.20	527.46	2,329,042
2026-01-28	549.60	558.20	549.20	556.80	548.75	5,794,831
2026-01-27	552.60	557.60	548.40	548.80	540.86	5,413,527
2026-01-26	567.00	568.40	548.80	549.00	541.06	3,976,597
2026-01-23	568.00	568.60	555.60	568.40	560.18	1,935,545
2026-01-22	564.80	573.60	561.60	567.60	559.39	3,525,622
2026-01-21	557.40	565.40	554.04	561.00	552.88	4,728,846
2026-01-20	566.80	568.00	558.40	558.40	550.32	4,331,049
2026-01-19	579.80	582.40	569.20	569.40	561.16	2,015,039
2026-01-16	578.40	585.20	577.20	583.00	574.57	4,339,190
2026-01-15	576.00	584.26	573.80	580.40	572.00	3,336,532
2026-01-14	574.40	580.39	571.00	574.20	565.89	3,039,658
2026-01-13	580.00	583.80	573.40	573.40	565.11	5,920,754
2026-01-12	597.00	597.00	581.80	581.80	573.38	5,948,623
2026-01-09	573.60	593.60	573.60	593.60	585.01	3,406,306
2026-01-08	569.80	574.20	568.60	571.80	563.53	4,279,691
2026-01-07	574.20	575.60	562.00	568.60	560.37	7,191,914
2026-01-06	572.00	582.60	566.00	573.00	564.71	8,019,877
2026-01-05	578.00	585.00	571.80	584.80	576.34	3,080,988
2026-01-02	581.80	585.54	572.60	575.40	567.08	3,623,298
2025-12-31	589.60	589.60	583.21	586.40	574.17	551,979
2025-12-30	586.00	588.00	584.00	587.20	574.96	1,310,802
2025-12-29	585.40	593.80	583.20	584.80	572.61	1,368,078
2025-12-24	590.00	590.00	585.20	586.60	574.37	666,248
2025-12-23	595.80	595.80	590.60	590.60	578.28	1,105,576
2025-12-22	599.80	601.40	593.00	596.00	583.57	3,166,538
2025-12-19	606.40	609.18	594.20	601.00	588.47	5,708,572
2025-12-18	616.00	616.00	605.60	610.00	597.28	3,501,995
2025-12-17	611.60	613.80	609.20	613.20	600.41	3,410,264
2025-12-16	619.60	622.92	608.00	609.40	596.69	6,880,752
2025-12-15	603.40	623.40	603.40	621.00	608.05	6,023,639
2025-12-12	594.60	603.20	594.00	602.00	589.45	4,213,867
2025-12-11	600.20	600.92	593.20	594.80	582.40	6,224,588
2025-12-10	593.20	599.40	592.47	599.20	586.71	6,332,398
2025-12-09	595.00	600.20	593.60	596.20	583.77	6,964,583
2025-12-08	608.40	609.00	596.40	596.40	583.96	7,148,195
2025-12-05	611.80	613.80	607.00	608.00	595.32	4,207,352
2025-12-04	621.00	622.60	606.80	608.40	595.71	4,323,325
2025-12-03	622.80	624.60	615.40	622.20	609.23	3,203,924
2025-12-02	632.40	635.00	620.20	620.80	607.85	3,652,593
2025-12-01	637.60	640.80	631.64	634.40	621.17	2,836,353
2025-11-28	643.00	646.40	637.00	639.00	625.68	2,139,846
2025-11-27	640.20	643.80	637.80	642.80	629.40	1,506,351
2025-11-26	647.00	649.80	642.40	642.40	629.00	3,933,299
2025-11-25	647.40	647.60	633.40	645.40	631.94	2,869,397
2025-11-24	662.60	662.60	652.97	653.00	639.38	7,349,583
2025-11-21	655.20	663.00	649.00	659.40	645.65	10,999,400
2025-11-20	665.80	668.20	657.60	657.60	643.89	1,902,335
2025-11-19	670.20	676.00	659.00	660.80	647.02	2,332,190
2025-11-18	677.00	680.00	672.60	672.60	658.57	3,375,849
2025-11-17	692.40	694.80	676.60	676.60	662.49	7,424,829
2025-11-14	680.00	691.00	676.00	691.00	676.59	3,025,615
2025-11-13	703.20	708.60	691.00	692.00	677.57	3,778,572
2025-11-12	715.00	719.60	702.60	702.60	687.95	4,488,899
2025-11-11	752.80	755.20	729.00	729.40	714.19	7,211,708

← NewerPage 4 of 22 · 1,262 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.