Auto Trader Group plc historical data

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

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
2025-10-21	783.40	797.60	782.40	797.00	780.38	2,297,280
2025-10-20	776.00	783.90	774.60	782.00	765.69	1,628,697
2025-10-17	770.20	778.00	766.60	774.00	757.86	2,728,172
2025-10-16	776.40	778.40	770.00	776.20	760.01	1,914,188
2025-10-15	768.60	775.60	762.80	775.00	758.84	1,654,558
2025-10-14	764.40	771.26	761.80	769.20	753.16	1,830,843
2025-10-13	769.40	771.00	758.00	765.60	749.64	8,301,689
2025-10-10	780.00	780.00	767.00	767.60	751.59	1,296,873
2025-10-09	779.60	780.40	771.94	776.00	759.82	2,771,151
2025-10-08	787.60	790.80	778.00	779.00	762.76	1,779,351
2025-10-07	780.80	788.60	779.20	787.80	771.37	1,426,377
2025-10-06	781.80	791.00	779.40	781.80	765.50	984,071
2025-10-03	777.00	787.60	773.60	781.80	765.50	2,121,108
2025-10-02	775.80	778.00	766.20	776.40	760.21	2,516,438
2025-10-01	783.20	783.40	772.41	774.00	757.86	4,815,715
2025-09-30	777.40	790.40	775.60	788.20	771.76	2,612,573
2025-09-29	772.00	777.20	765.80	777.00	760.80	1,449,157
2025-09-26	769.20	769.20	761.00	766.20	750.22	5,891,231
2025-09-25	753.40	769.20	753.40	761.00	745.13	1,411,346
2025-09-24	763.40	773.20	763.40	766.20	750.22	3,062,148
2025-09-23	772.60	779.66	768.80	768.80	752.77	2,645,218
2025-09-22	765.80	777.20	765.80	772.80	756.69	1,786,211
2025-09-19	784.20	784.60	768.00	770.20	754.14	3,722,599
2025-09-18	773.40	788.00	773.40	783.00	766.67	1,232,991
2025-09-17	783.40	784.40	775.00	775.00	758.84	1,575,735
2025-09-16	790.40	797.80	776.80	779.00	762.76	1,884,589
2025-09-15	794.40	794.40	779.40	788.20	771.76	7,072,529
2025-09-12	787.40	789.40	783.20	788.00	771.57	1,474,788
2025-09-11	789.00	791.80	779.00	783.40	767.06	2,063,175
2025-09-10	814.40	821.18	786.40	788.20	771.76	2,282,236
2025-09-09	807.20	816.19	801.20	813.40	796.44	1,427,172
2025-09-08	803.60	809.03	802.40	804.60	787.82	1,424,995
2025-09-05	800.00	805.20	794.71	803.80	787.04	2,079,064
2025-09-04	779.20	795.80	776.80	794.60	778.03	1,559,495
2025-09-03	774.40	777.60	768.00	776.00	759.82	2,125,843
2025-09-02	796.60	798.90	770.80	770.80	754.73	1,612,943
2025-09-01	803.80	805.04	798.80	800.00	783.32	773,911
2025-08-29	804.80	806.20	794.80	803.20	786.45	1,488,891
2025-08-28	812.20	812.20	797.20	804.80	788.02	931,456
2025-08-27	821.80	824.40	814.20	817.60	793.60	967,837
2025-08-26	821.60	825.80	816.20	821.60	797.48	2,909,136
2025-08-22	820.00	826.00	815.00	824.20	800.01	758,591
2025-08-21	829.80	831.20	821.80	823.40	799.23	1,508,435
2025-08-20	817.60	830.23	811.80	826.80	802.53	1,407,670
2025-08-19	814.20	819.60	811.60	818.40	794.38	1,343,385
2025-08-18	808.80	813.40	805.80	811.80	787.97	884,327

← NewerPage 5 of 22 · 1,268 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.