Auto Trader Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	817.00	818.40	804.00	804.00	780.40	1,123,000
2025-08-14	815.60	819.00	810.60	812.60	788.75	987,187
2025-08-13	815.60	818.60	808.40	811.80	787.97	1,185,207
2025-08-12	820.00	821.60	806.60	812.80	788.94	574,594
2025-08-11	821.40	823.60	816.60	816.80	792.82	773,444
2025-08-08	836.00	838.40	819.00	819.00	794.96	1,234,160
2025-08-07	832.20	844.40	832.20	836.80	812.24	1,215,670
2025-08-06	834.80	834.80	828.40	832.40	807.96	2,024,142
2025-08-05	834.60	837.50	823.60	829.00	804.66	1,470,235
2025-08-04	827.40	837.60	826.80	833.40	808.94	2,409,285
2025-08-01	832.00	834.60	823.24	827.00	802.72	1,413,081
2025-07-31	836.60	838.80	829.20	837.40	812.82	2,109,600
2025-07-30	825.20	827.20	820.20	826.60	802.34	1,039,967
2025-07-29	833.80	834.60	825.00	825.00	800.78	1,163,193
2025-07-28	842.80	842.80	828.60	832.60	808.16	1,870,357
2025-07-25	837.40	837.80	828.80	835.80	811.26	4,496,468
2025-07-24	826.60	840.60	824.80	837.00	812.43	1,280,860
2025-07-23	836.00	836.00	823.40	824.20	800.01	1,189,072
2025-07-22	826.40	829.60	825.00	828.00	803.69	1,420,898
2025-07-21	830.60	830.80	819.60	827.40	803.11	934,852
2025-07-18	830.80	833.40	826.60	828.00	803.69	1,516,677
2025-07-17	828.00	829.60	820.40	827.20	802.92	1,048,044
2025-07-16	826.60	829.40	820.00	822.80	798.65	1,316,448
2025-07-15	832.00	836.40	825.65	829.80	805.44	2,405,528
2025-07-14	822.20	830.00	819.00	830.00	805.64	1,944,202
2025-07-11	819.60	826.40	817.60	824.60	800.39	1,921,193
2025-07-10	816.60	822.60	813.60	820.20	796.12	1,666,901
2025-07-09	812.80	814.80	803.20	812.20	788.36	2,190,679
2025-07-08	817.20	820.60	811.40	813.20	789.33	1,783,667
2025-07-07	809.00	821.40	808.93	819.40	795.35	1,046,772
2025-07-04	819.60	819.60	806.40	810.40	786.61	585,175
2025-07-03	810.80	819.80	810.00	819.60	795.54	1,406,149
2025-07-02	820.60	821.20	800.80	810.80	787.00	1,778,612
2025-07-01	820.00	823.80	810.00	821.40	797.29	1,627,746
2025-06-30	823.20	836.20	821.00	824.40	800.20	3,214,433
2025-06-27	813.00	821.20	807.20	821.20	797.09	1,489,788
2025-06-26	806.60	814.20	805.60	811.00	787.19	1,516,027
2025-06-25	809.80	813.40	806.00	807.40	783.70	2,170,176
2025-06-24	823.60	823.60	807.60	807.60	783.89	2,188,643
2025-06-23	801.80	812.20	800.44	812.20	788.36	1,672,606
2025-06-20	813.00	818.20	806.60	807.00	783.31	3,546,830
2025-06-19	807.40	812.80	804.20	807.40	783.70	2,062,914
2025-06-18	804.40	809.40	802.00	808.40	784.67	2,445,133
2025-06-17	809.00	812.80	802.00	802.00	778.46	1,730,396
2025-06-16	814.20	817.00	800.20	812.20	788.36	2,522,217
2025-06-13	805.60	817.80	803.40	815.80	791.85	4,379,630
2025-06-12	808.60	822.00	806.80	818.60	794.57	3,593,778
2025-06-11	807.80	811.40	805.00	811.00	787.19	2,327,823
2025-06-10	792.80	808.60	792.60	808.00	784.28	7,589,038
2025-06-09	791.40	793.00	786.00	792.40	769.14	1,866,179
2025-06-06	788.60	792.40	783.20	790.00	766.81	1,284,634
2025-06-05	798.00	801.00	785.20	789.80	766.62	3,178,785
2025-06-04	792.00	804.20	781.80	796.00	772.63	3,289,157
2025-06-03	802.00	813.60	796.60	800.20	776.71	4,010,458
2025-06-02	787.60	795.40	776.20	795.40	772.05	2,870,710
2025-05-30	797.40	806.87	783.20	794.00	770.69	6,853,514
2025-05-29	817.00	833.60	769.40	798.60	775.16	11,321,800
2025-05-28	902.20	906.00	895.00	900.00	873.58	2,481,659
2025-05-27	911.40	920.00	901.40	901.40	874.94	2,925,537
2025-05-23	896.60	912.60	896.00	908.40	881.73	2,461,223

← NewerPage 6 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.