Auto Trader Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 750.40 | 762.80 | 746.60 | 751.00 | 735.34 | 3,735,019 |
| 2025-11-07 | 796.00 | 798.20 | 738.80 | 751.20 | 735.54 | 2,698,057 |
| 2025-11-06 | 828.80 | 828.80 | 766.40 | 798.60 | 781.95 | 5,761,093 |
| 2025-11-05 | 766.00 | 774.40 | 762.54 | 774.00 | 757.86 | 2,955,437 |
| 2025-11-04 | 777.00 | 780.20 | 765.60 | 769.60 | 753.55 | 1,898,730 |
| 2025-11-03 | 779.60 | 784.80 | 774.80 | 778.80 | 762.56 | 3,033,595 |
| 2025-10-31 | 802.40 | 804.00 | 776.20 | 780.40 | 764.13 | 2,815,592 |
| 2025-10-30 | 792.20 | 810.60 | 792.20 | 808.80 | 791.93 | 9,316,740 |
| 2025-10-29 | 811.20 | 811.80 | 792.00 | 793.60 | 777.05 | 6,858,816 |
| 2025-10-28 | 807.60 | 812.80 | 803.60 | 809.40 | 792.52 | 4,244,099 |
| 2025-10-27 | 816.40 | 818.20 | 810.00 | 810.00 | 793.11 | 4,160,135 |
| 2025-10-24 | 819.00 | 819.60 | 812.00 | 814.20 | 797.22 | 1,481,147 |
| 2025-10-23 | 808.60 | 817.40 | 805.80 | 816.00 | 798.98 | 1,071,257 |
| 2025-10-22 | 800.20 | 811.40 | 797.20 | 810.00 | 793.11 | 2,676,955 |
← NewerPage 5 of 5 · 254 trading days
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.