OTC Markets OTCPK - Delayed Quote
USD
Autotrader Group plc (ATDRY)
1.8170
+0.0070
(+0.39%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.7800
1.8200
1.7800
1.8170
1.8170
115,500
Nov 5, 2026
1.8500
1.8600
1.8100
1.8100
1.8100
359,200
Nov 4, 2026
1.8500
1.8900
1.8500
1.8800
1.8800
424,800
Nov 3, 2026
1.7700
1.7800
1.7600
1.7600
1.7600
139,300
Nov 2, 2026
1.7600
1.8000
1.7600
1.7800
1.7800
167,300
Oct 30, 2026
1.7490
1.7600
1.7400
1.7400
1.7400
105,100
Oct 29, 2026
1.6960
1.7200
1.6960
1.7100
1.7100
286,800
Oct 28, 2026
1.7000
1.7100
1.6800
1.6900
1.6900
188,800
Oct 27, 2026
1.7050
1.7100
1.7000
1.7050
1.7050
105,800
Oct 26, 2026
1.7250
1.7250
1.7000
1.7000
1.7000
213,600
Oct 23, 2026
1.7700
1.7700
1.7300
1.7500
1.7500
1,073,800
Oct 22, 2026
1.7300
1.7700
1.7200
1.7500
1.7500
1,252,600
Oct 21, 2026
1.7300
1.7400
1.7100
1.7290
1.7290
57,000
Oct 20, 2026
1.7600
1.7600
1.7300
1.7500
1.7500
62,400
Oct 19, 2026
1.7350
1.7600
1.7350
1.7400
1.7400
74,900
Oct 16, 2026
1.7700
1.7800
1.7300
1.7300
1.7300
848,700
Oct 15, 2026
1.7000
1.7170
1.6900
1.7000
1.7000
1,653,700
Oct 14, 2026
1.6400
1.6540
1.6200
1.6300
1.6300
73,100
Oct 13, 2026
1.6250
1.6610
1.6250
1.6460
1.6460
281,100
Oct 12, 2026
1.5950
1.5970
1.5700
1.5700
1.5700
108,900
Oct 9, 2026
1.5700
1.5850
1.5600
1.5600
1.5600
206,700
Oct 8, 2026
1.5300
1.5850
1.5300
1.5690
1.5690
501,100
Oct 7, 2026
1.5200
1.5200
1.4900
1.5100
1.5100
1,699,600
Oct 6, 2026
1.5000
1.5030
1.4800
1.4800
1.4800
840,300
Oct 5, 2026
1.4800
1.5000
1.4700
1.4700
1.4700
1,457,400
Oct 2, 2026
1.4950
1.5500
1.4700
1.4950
1.4950
2,823,400
Oct 1, 2026
1.4700
1.4900
1.4320
1.4700
1.4700
1,377,600
Sep 30, 2026
1.4600
1.4700
1.4320
1.4400
1.4400
336,900
Sep 29, 2026
1.4550
1.4550
1.4200
1.4400
1.4400
422,100
Sep 28, 2026
1.4330
1.4550
1.4300
1.4300
1.4300
948,000
Sep 25, 2026
1.4800
1.4890
1.4500
1.4600
1.4600
308,900
Sep 24, 2026
1.4700
1.5000
1.4500
1.4700
1.4700
477,300
Sep 23, 2026
1.5000
1.5180
1.4800
1.4950
1.4950
363,300
Sep 22, 2026
1.5880
1.5880
1.5600
1.5600
1.5600
161,300
Sep 21, 2026
1.6000
1.6200
1.6000
1.6100
1.6100
264,800
Sep 18, 2026
1.5850
1.5910
1.5700
1.5900
1.5900
217,100
Sep 17, 2026
1.6110
1.6330
1.6000
1.6000
1.6000
224,600
Sep 16, 2026
1.6400
1.6500
1.6200
1.6300
1.6300
108,600
Sep 15, 2026
1.6200
1.6300
1.6100
1.6200
1.6200
106,800
Sep 14, 2026
1.6500
1.6600
1.6300
1.6600
1.6600
93,900
Sep 11, 2026
1.6050
1.6200
1.6000
1.6000
1.6000
99,800
Sep 10, 2026
1.6000
1.6030
1.5800
1.5900
1.5900
118,600
Sep 9, 2026
1.6100
1.6200
1.5900
1.6100
1.6100
69,700
Sep 8, 2026
1.7000
1.7000
1.6800
1.6800
1.6800
102,500
Sep 4, 2026
1.7100
1.7100
1.6500
1.6600
1.6600
58,700
Sep 3, 2026
1.6900
1.7000
1.6800
1.6800
1.6800
85,600
Sep 2, 2026
1.6500
1.6600
1.6400
1.6400
1.6400
70,400
Sep 1, 2026
1.6700
1.6800
1.6500
1.6700
1.6700
111,400
Aug 31, 2026
1.7400
1.7480
1.7200
1.7200
1.7200
34,200
Aug 28, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1.7400
1.7500
1.7300
1.7480
1.7480
33,300
Aug 27, 2026
1.7800
1.8000
1.7800
1.8000
1.7740
34,600
Aug 26, 2026
1.8000
1.8000
1.7700
1.7800
1.7543
19,000
Aug 25, 2026
1.8200
1.8250
1.8100
1.8110
1.7848
105,900
Aug 24, 2026
1.7700
1.8000
1.7700
1.7800
1.7543
49,000
Aug 21, 2026
1.7700
1.8100
1.7600
1.8000
1.7740
658,000
Aug 20, 2026
1.7400
1.7660
1.7300
1.7300
1.7050
184,700
Aug 19, 2026
1.7400
1.7700
1.7300
1.7700
1.7444
163,100
Aug 18, 2026
1.7600
1.7600
1.7300
1.7350
1.7099
181,000
Aug 17, 2026
1.7500
1.7500
1.7200
1.7300
1.7050
155,900
Aug 14, 2026
1.7800
1.7800
1.7600
1.7600
1.7346
166,500
Aug 13, 2026
1.7300
1.7350
1.7100
1.7200
1.6952
137,100
Aug 12, 2026
1.7300
1.7300
1.7100
1.7290
1.7040
178,400
Aug 11, 2026
1.7200
1.7500
1.7100
1.7300
1.7050
93,400
Aug 10, 2026
1.7100
1.7200
1.6900
1.7100
1.6853
78,600
Aug 7, 2026
1.6900
1.7210
1.6900
1.7000
1.6754
255,400
Aug 6, 2026
1.6800
1.6800
1.6600
1.6700
1.6459
331,000
Aug 5, 2026
1.7350
1.7350
1.6900
1.7000
1.6754
332,100
Aug 4, 2026
1.7300
1.7500
1.7300
1.7400
1.7149
3,390,100
Aug 3, 2026
1.7350
1.7500
1.7100
1.7300
1.7050
530,900
Jul 31, 2026
1.7100
1.7200
1.6960
1.7170
1.6922
50,600
Jul 30, 2026
1.7100
1.7300
1.7100
1.7300
1.7050
57,700
Jul 29, 2026
1.7200
1.7500
1.7100
1.7200
1.6952
134,700
Jul 28, 2026
1.6800
1.7200
1.6800
1.7200
1.6952
438,200
Jul 27, 2026
1.6400
1.6600
1.6300
1.6500
1.6262
505,100
Jul 24, 2026
1.5750
1.6100
1.5700
1.5700
1.5473
235,600
Jul 23, 2026
1.5800
1.5850
1.5400
1.5500
1.5276
197,800
Jul 22, 2026
1.6000
1.6100
1.5900
1.5900
1.5670
148,100
Jul 21, 2026
1.6000
1.6050
1.5800
1.6000
1.5769
234,700
Jul 20, 2026
1.6300
1.6520
1.6240
1.6300
1.6065
193,700
Jul 17, 2026
1.6200
1.6400
1.6000
1.6200
1.5966
157,200
Jul 16, 2026
1.6800
1.7000
1.6750
1.7000
1.6754
239,400
Jul 15, 2026
1.6500
1.6900
1.6500
1.6800
1.6557
626,000
Jul 14, 2026
1.6050
1.6500
1.6050
1.6400
1.6163
318,900
Jul 13, 2026
1.6200
1.6400
1.6100
1.6300
1.6065
183,000
Jul 10, 2026
1.6200
1.6400
1.6100
1.6300
1.6065
340,000
Jul 9, 2026
1.5900
1.6100
1.5800
1.6100
1.5867
330,600
Jul 8, 2026
1.5980
1.6100
1.5850
1.5900
1.5670
199,400
Jul 7, 2026
1.6400
1.6400
1.6200
1.6300
1.6065
540,300
Jul 6, 2026
1.6400
1.6400
1.6100
1.6200
1.5966
291,700
Jul 2, 2026
1.6600
1.6600
1.6400
1.6600
1.6360
273,000
Jul 1, 2026
1.6000
1.6500
1.6000
1.6500
1.6262
529,800
Jun 30, 2026
1.6000
1.6100
1.5900
1.6100
1.5867
913,200
Jun 29, 2026
1.5800
1.5900
1.5800
1.5900
1.5670
300,800
Jun 26, 2026
1.5400
1.5800
1.5400
1.5700
1.5473
492,700
Jun 25, 2026
1.5600
1.5800
1.5500
1.5600
1.5375
1,398,000
Jun 24, 2026
1.5600
1.5700
1.5500
1.5500
1.5276
1,232,900
Jun 23, 2026
1.5500
1.5800
1.5400
1.5600
1.5375
2,621,000
Jun 22, 2026
1.5600
1.5600
1.5400
1.5400
1.5178
1,689,500
Jun 18, 2026
1.5100
1.5390
1.5100
1.5300
1.5079
1,148,400
Jun 17, 2026
1.5500
1.5660
1.5200
1.5200
1.4980
1,366,800
Jun 16, 2026
1.5400
1.5600
1.5200
1.5400
1.5178
3,377,200
Jun 15, 2026
1.5050
1.5400
1.5050
1.5100
1.4882
1,542,200
Jun 12, 2026
1.4800
1.5100
1.4700
1.5000
1.4783
536,500
Jun 11, 2026
1.4800
1.4950
1.4500
1.4850
1.4635
1,329,800
Jun 10, 2026
1.5000
1.5300
1.5000
1.5100
1.4882
763,300
Jun 9, 2026
1.5110
1.5400
1.4950
1.5200
1.4980
1,767,400
Jun 8, 2026
1.5100
1.5310
1.5100
1.5100
1.4882
1,372,800
Jun 5, 2026
1.5400
1.5450
1.5100
1.5200
1.4980
1,327,900
Jun 4, 2026
1.5000
1.5100
1.4700
1.4800
1.4586
2,235,900
Jun 3, 2026
1.4450
1.4510
1.4300
1.4300
1.4093
1,051,500
Jun 2, 2026
1.4800
1.4800
1.4500
1.4600
1.4389
1,800,800
Jun 1, 2026
1.4500
1.4800
1.4400
1.4700
1.4488
4,158,600
May 29, 2026
1.4500
1.4760
1.4300
1.4500
1.4291
4,324,600
May 28, 2026
1.3900
1.4000
1.3660
1.4000
1.3798
2,120,100
May 27, 2026
1.4600
1.4800
1.4500
1.4500
1.4291
1,602,000
May 26, 2026
1.4600
1.4600
1.4400
1.4600
1.4389
1,149,900
May 22, 2026
1.4750
1.5200
1.4700
1.4800
1.4586
761,700
May 21, 2026
1.5200
1.5300
1.4900
1.4920
1.4704
1,450,600
May 20, 2026
1.6100
1.6500
1.6000
1.6300
1.6065
1,151,000
May 19, 2026
1.6800
1.6950
1.6400
1.6600
1.6360
604,800
May 18, 2026
1.6150
1.6800
1.6150
1.6600
1.6360
742,200
May 15, 2026
1.6150
1.6300
1.6050
1.6100
1.5867
894,400
May 14, 2026
1.6500
1.6500
1.6100
1.6400
1.6163
1,109,400
May 13, 2026
1.6350
1.6600
1.6300
1.6600
1.6360
815,700
May 12, 2026
1.6700
1.6700
1.6500
1.6500
1.6262
1,322,100
May 11, 2026
1.7000
1.7300
1.7000
1.7190
1.6942
567,000
May 8, 2026
1.7400
1.7500
1.7400
1.7500
1.7247
211,900
May 7, 2026
1.7550
1.7800
1.7300
1.7400
1.7149
548,200
May 6, 2026
1.6950
1.6950
1.6750
1.6900
1.6656
475,500
May 5, 2026
1.6350
1.6500
1.6200
1.6400
1.6163
444,500
May 4, 2026
1.6600
1.6600
1.6300
1.6400
1.6163
402,900
May 1, 2026
1.6550
1.6800
1.6500
1.6600
1.6360
859,500
Apr 30, 2026
1.6600
1.6800
1.6400
1.6690
1.6449
513,800
Apr 29, 2026
1.6700
1.7100
1.6700
1.6900
1.6656
322,000
Apr 28, 2026
1.6700
1.6900
1.6600
1.6800
1.6557
402,700
Apr 27, 2026
1.6800
1.6900
1.6500
1.6700
1.6459
766,100
Apr 24, 2026
1.6600
1.6900
1.6600
1.6900
1.6656
287,900
Apr 23, 2026
1.6800
1.6900
1.6700
1.6800
1.6557
618,700
Apr 22, 2026
1.6700
1.7100
1.6700
1.6900
1.6656
307,900
Apr 21, 2026
1.7100
1.7270
1.6900
1.6900
1.6656
382,700
Apr 20, 2026
1.7200
1.7300
1.7100
1.7100
1.6853
412,900
Apr 17, 2026
1.7400
1.7700
1.7400
1.7600
1.7346
143,800
Apr 16, 2026
1.7000
1.7000
1.6800
1.7000
1.6754
325,000
Apr 15, 2026
1.6250
1.6700
1.6250
1.6700
1.6459
1,063,400
Apr 14, 2026
1.6000
1.6100
1.5900
1.6100
1.5867
978,500
Apr 13, 2026
1.5550
1.6000
1.5300
1.5800
1.5572
1,251,600
Apr 10, 2026
1.5850
1.6000
1.5600
1.5800
1.5572
739,400
Apr 9, 2026
1.5800
1.5900
1.5530
1.5800
1.5572
1,142,500
Apr 8, 2026
1.6000
1.6000
1.5500
1.5700
1.5473
1,456,400
Apr 7, 2026
1.5600
1.5600
1.5200
1.5500
1.5276
2,104,200
Apr 6, 2026
1.5550
1.5700
1.5400
1.5600
1.5375
1,203,900
Apr 2, 2026
1.5100
1.5600
1.5100
1.5500
1.5276
1,486,300
Apr 1, 2026
1.5200
1.5500
1.5100
1.5400
1.5178
1,011,200
Mar 31, 2026
1.5100
1.5440
1.4900
1.5200
1.4980
1,552,700
Mar 30, 2026
1.4800
1.5000
1.4700
1.4900
1.4685
1,445,500
Mar 27, 2026
1.4900
1.4990
1.4500
1.4700
1.4488
1,698,600
Mar 26, 2026
1.5450
1.5500
1.5100
1.5100
1.4882
2,108,700
Mar 25, 2026
1.5500
1.5800
1.5200
1.5500
1.5276
1,665,400
Mar 24, 2026
1.5500
1.5500
1.5000
1.5100
1.4882
1,460,600
Mar 23, 2026
1.5700
1.6000
1.5200
1.5800
1.5572
2,000,100
Mar 20, 2026
1.5800
1.6000
1.5400
1.6000
1.5769
1,713,900
Mar 19, 2026
1.5800
1.6140
1.5800
1.5900
1.5670
928,100
Mar 18, 2026
1.6050
1.6500
1.5800
1.5900
1.5670
1,252,600
Mar 17, 2026
1.6000
1.6300
1.6000
1.6200
1.5966
2,155,000
Mar 16, 2026
1.5900
1.6200
1.5700
1.6100
1.5867
1,638,600
Mar 13, 2026
1.6100
1.6400
1.6000
1.6300
1.6065
1,442,300
Mar 12, 2026
1.6200
1.6400
1.5900
1.6100
1.5867
1,417,700
Mar 11, 2026
1.6180
1.6400
1.5900
1.6100
1.5867
1,411,300
Mar 10, 2026
1.6300
1.6600
1.6000
1.6200
1.5966
2,462,600
Mar 9, 2026
1.5800
1.6400
1.5700
1.6400
1.6163
1,561,800
Mar 6, 2026
1.5900
1.6300
1.5850
1.6300
1.6065
1,370,000
Mar 5, 2026
1.5600
1.5700
1.5300
1.5500
1.5276
1,725,800
Mar 4, 2026
1.5100
1.5700
1.5100
1.5700
1.5473
1,628,600
Mar 3, 2026
1.5600
1.5900
1.5250
1.5900
1.5670
1,253,100
Mar 2, 2026
1.6100
1.6100
1.5740
1.6100
1.5867
1,585,500
Feb 27, 2026
1.6150
1.6400
1.6100
1.6200
1.5966
787,800
Feb 26, 2026
1.6300
1.6300
1.6000
1.6300
1.6065
1,263,900
Feb 25, 2026
1.5700
1.5900
1.5600
1.5800
1.5572
1,192,300
Feb 24, 2026
1.5700
1.5900
1.5500
1.5800
1.5572
1,646,900
Feb 23, 2026
1.5900
1.6000
1.5400
1.5800
1.5572
2,369,900
Feb 20, 2026
1.5850
1.6300
1.5800
1.5900
1.5670
1,742,900
Feb 19, 2026
1.5600
1.5900
1.5400
1.5900
1.5670
1,004,600
Feb 18, 2026
1.5550
1.6100
1.5500
1.5500
1.5276
2,088,900
Feb 17, 2026
1.5400
1.5500
1.5200
1.5500
1.5276
2,754,400
Feb 13, 2026
1.5300
1.5500
1.5200
1.5500
1.5276
1,146,200
Feb 12, 2026
1.5400
1.5600
1.5100
1.5200
1.4980
1,514,000
Feb 11, 2026
1.5900
1.6200
1.5700
1.6100
1.5867
671,200
Feb 10, 2026
1.5900
1.6200
1.5900
1.6000
1.5769
1,034,800
Feb 9, 2026
1.6100
1.6100
1.5800
1.6100
1.5867
1,350,200
Feb 6, 2026
1.6200
1.6900
1.6100
1.6500
1.6262
730,100
Feb 5, 2026
1.6300
1.6400
1.5800
1.6200
1.5966
2,181,000
Feb 4, 2026
1.6900
1.7200
1.6600
1.7000
1.6754
1,448,100
Feb 3, 2026
1.6900
1.7500
1.6900
1.7100
1.6853
2,466,700
Feb 2, 2026
1.8000
1.8210
1.7900
1.8000
1.7740
2,914,200
Jan 30, 2026
1.8400
1.8700
1.8100
1.8200
1.7937
826,000
Jan 29, 2026
1.8500
1.8770
1.8100
1.8400
1.8134
962,200
Jan 28, 2026
1.8900
1.9100
1.8800
1.8900
1.8627
664,500
Jan 27, 2026
1.8900
1.9100
1.8730
1.9000
1.8726
671,900
Jan 26, 2026
1.8700
1.8800
1.8500
1.8690
1.8420
921,500
Jan 23, 2026
1.8900
1.9300
1.8900
1.9100
1.8824
779,800
Jan 22, 2026
1.8700
1.9300
1.8700
1.9200
1.8923
1,781,400
Jan 21, 2026
1.8700
1.8800
1.8600
1.8800
1.8528
2,202,200
Jan 20, 2026
1.8700
1.9100
1.8600
1.8800
1.8528
3,660,700
Jan 16, 2026
1.9100
1.9400
1.9100
1.9400
1.9120
867,200
Jan 15, 2026
1.9200
1.9300
1.9100
1.9200
1.8923
891,800
Jan 14, 2026
1.8900
1.9200
1.8800
1.9000
1.8726
1,511,400
Jan 13, 2026
1.8900
1.9020
1.8800
1.8900
1.8627
1,422,500
Jan 12, 2026
1.9200
1.9280
1.8900
1.9000
1.8726
475,600
Jan 9, 2026
1.9200
1.9400
1.9130
1.9300
1.9021
363,200
Jan 8, 2026
1.8700
1.8800
1.8580
1.8800
1.8528
583,500
Jan 7, 2026
1.8450
1.8700
1.8400
1.8700
1.8430
300,900
Jan 6, 2026
1.9000
1.9100
1.8800
1.8800
1.8528
1,191,500
Jan 5, 2026
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
1.9100
1.9500
1.9000
1.9400
1.9120
732,300
Jan 2, 2026
1.9200
1.9370
1.8800
1.9100
1.8706
671,500
Dec 31, 2025
1.8900
1.9300
1.8900
1.9300
1.8902
612,600
Dec 30, 2025
1.9100
1.9400
1.9100
1.9300
1.8902
627,200
Dec 29, 2025
1.9500
1.9500
1.9080
1.9300
1.8902
377,100
Dec 26, 2025
1.9200
1.9500
1.9200
1.9300
1.8902
623,500
Dec 24, 2025
1.9200
1.9900
1.9200
1.9400
1.9000
141,300
Dec 23, 2025
1.9500
1.9570
1.9300
1.9500
1.9098
911,400
Dec 22, 2025
1.9500
1.9600
1.9300
1.9500
1.9098
1,851,500
Dec 19, 2025
1.9600
1.9800
1.9200
1.9500
1.9098
1,740,100
Dec 18, 2025
1.9800
2.0000
1.9700
1.9700
1.9293
1,448,400
Dec 17, 2025
1.9850
2.0000
1.9700
1.9800
1.9391
777,600
Dec 16, 2025
2.0000
2.0000
1.9780
2.0000
1.9587
1,349,200
Dec 15, 2025
2.0250
2.0400
2.0000
2.0000
1.9587
5,347,500
Dec 12, 2025
1.9500
1.9700
1.9400
1.9600
1.9196
753,900
Dec 11, 2025
1.9500
1.9600
1.9300
1.9500
1.9098
783,500
Dec 10, 2025
1.9460
1.9600
1.9300
1.9500
1.9098
1,303,000
Dec 9, 2025
1.9400
1.9470
1.8900
1.9200
1.8804
1,092,500
Dec 8, 2025
1.9650
1.9700
1.9100
1.9200
1.8804
930,700
Dec 5, 2025
1.9900
1.9980
1.9600
1.9800
1.9391
1,202,300
Dec 4, 2025
1.9900
1.9900
1.9600
1.9800
1.9391
762,100
Dec 3, 2025
2.0100
2.0300
2.0000
2.0200
1.9783
672,800
Dec 2, 2025
2.0000
2.0300
1.9900
2.0000
1.9587
976,300
Dec 1, 2025
2.0550
2.0800
2.0300
2.0400
1.9979
935,700
Nov 28, 2025
2.0600
2.0800
2.0500
2.0500
2.0077
195,500
Nov 26, 2025
2.0800
2.0900
2.0600
2.0700
2.0273
524,800
Nov 25, 2025
2.0400
2.1000
2.0400
2.0800
2.0371
661,800
Nov 24, 2025
2.0900
2.1100
2.0700
2.1000
2.0567
989,100
Nov 21, 2025
2.1100
2.1400
2.0900
2.1300
2.0860
1,588,200
Nov 20, 2025
2.1300
2.1300
2.0500
2.0800
2.0371
3,391,400
Nov 19, 2025
2.1300
2.1500
2.1000
2.1300
2.0860
955,200
Nov 18, 2025
2.1600
2.2000
2.1600
2.1830
2.1380
1,129,300
Nov 17, 2025
2.1900
2.2100
2.1600
2.1900
2.1448
1,046,500
Nov 14, 2025
2.2000
2.2500
2.1900
2.2300
2.1840
594,600
Nov 13, 2025
2.2290
2.2500
2.2200
2.2200
2.1742
1,481,000
Nov 12, 2025
2.2800
2.2850
2.2400
2.2500
2.2036
1,190,300
Nov 11, 2025
2.3500
2.3900
2.3400
2.3500
2.3015
803,700
Nov 10, 2025
2.4100
2.4600
2.4100
2.4600
2.4092
1,021,800
Nov 7, 2025
2.4220
2.4600
2.4100
2.4500
2.3994
588,300
