OTC Markets OTCPK - Delayed Quote
USD
Autotrader Group plc (ATDRF)
7.29
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
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 2, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 30, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 29, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 28, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 27, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 26, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 23, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 22, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 21, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 20, 2026
7.29
7.29
7.29
7.29
7.29
-
Oct 19, 2026
7.29
7.29
7.29
7.29
7.29
127
Oct 16, 2026
6.51
6.51
6.51
6.51
6.51
-
Oct 15, 2026
6.51
6.51
6.51
6.51
6.51
-
Oct 14, 2026
6.51
6.51
6.51
6.51
6.51
-
Oct 13, 2026
6.51
6.51
6.51
6.51
6.51
-
Oct 12, 2026
6.51
6.51
6.51
6.51
6.51
250
Oct 9, 2026
5.96
5.96
5.96
5.96
5.96
-
Oct 8, 2026
5.96
5.96
5.96
5.96
5.96
-
Oct 7, 2026
5.96
5.96
5.96
5.96
5.96
-
Oct 6, 2026
5.96
5.96
5.96
5.96
5.96
-
Oct 5, 2026
5.96
5.96
5.96
5.96
5.96
-
Oct 2, 2026
5.96
5.96
5.96
5.96
5.96
-
Oct 1, 2026
5.96
5.96
5.96
5.96
5.96
-
Sep 30, 2026
5.96
5.96
5.96
5.96
5.96
-
Sep 29, 2026
5.96
5.96
5.96
5.96
5.96
-
Sep 28, 2026
5.96
5.96
5.96
5.96
5.96
326
Sep 25, 2026
6.45
6.45
6.45
6.45
6.45
-
Sep 24, 2026
6.45
6.45
6.45
6.45
6.45
-
Sep 23, 2026
6.45
6.45
6.45
6.45
6.45
100
Sep 22, 2026
6.45
6.45
6.45
6.45
6.45
700
Sep 21, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 18, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 17, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 16, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 15, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 14, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 11, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 10, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 9, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 8, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 4, 2026
6.47
6.47
6.47
6.47
6.47
153
Sep 3, 2026
6.50
6.50
6.50
6.50
6.50
-
Sep 2, 2026
6.50
6.50
6.50
6.50
6.50
-
Sep 1, 2026
6.50
6.50
6.50
6.50
6.50
-
Aug 31, 2026
6.50
6.50
6.50
6.50
6.50
-
Aug 28, 2026
6.50
6.50
6.50
6.50
6.50
-
Aug 27, 2026
0.104624964
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
6.50
6.50
6.50
6.50
6.50
-
Aug 26, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 25, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 24, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 21, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 20, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 19, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 18, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 17, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 14, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 13, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 12, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 11, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 10, 2026
6.50
6.50
6.50
6.50
6.42
-
Aug 7, 2026
6.50
6.50
6.50
6.50
6.42
108
Aug 6, 2026
6.53
6.53
6.53
6.53
6.45
-
Aug 5, 2026
6.53
6.53
6.53
6.53
6.45
-
Aug 4, 2026
6.53
6.53
6.53
6.53
6.45
-
Aug 3, 2026
6.53
6.53
6.53
6.53
6.45
-
Jul 31, 2026
6.53
6.53
6.53
6.53
6.45
-
Jul 30, 2026
6.53
6.53
6.53
6.53
6.45
-
Jul 29, 2026
6.53
6.53
6.53
6.53
6.45
-
Jul 28, 2026
6.53
6.53
6.53
6.53
6.45
-
Jul 27, 2026
6.53
6.53
6.53
6.53
6.45
-
Jul 24, 2026
6.53
6.53
6.53
6.53
6.45
2,467
Jul 23, 2026
6.25
6.50
6.25
6.50
6.42
1,870
Jul 22, 2026
6.77
6.77
6.77
6.77
6.69
-
Jul 21, 2026
6.77
6.77
6.77
6.77
6.69
1,685
Jul 20, 2026
6.67
6.67
6.67
6.67
6.59
193
Jul 17, 2026
6.49
6.49
6.49
6.49
6.41
250
Jul 16, 2026
6.43
6.43
6.43
6.43
6.35
-
Jul 15, 2026
6.43
6.43
6.43
6.43
6.35
-
Jul 14, 2026
6.43
6.43
6.43
6.43
6.35
-
Jul 13, 2026
6.43
6.43
6.43
6.43
6.35
-
Jul 10, 2026
6.43
6.43
6.43
6.43
6.35
-
Jul 9, 2026
6.43
6.43
6.43
6.43
6.35
365
Jul 8, 2026
6.66
6.66
6.66
6.66
6.58
-
Jul 7, 2026
6.66
6.66
6.66
6.66
6.58
-
Jul 6, 2026
6.66
6.66
6.66
6.66
6.58
128
Jul 2, 2026
6.47
6.47
6.47
6.47
6.39
-
Jul 1, 2026
6.47
6.47
6.47
6.47
6.39
-
Jun 30, 2026
6.47
6.47
6.47
6.47
6.39
501
Jun 29, 2026
6.39
6.39
6.39
6.39
6.31
318
Jun 26, 2026
6.40
6.40
6.40
6.40
6.32
-
Jun 25, 2026
6.40
6.40
6.40
6.40
6.32
-
Jun 24, 2026
6.40
6.40
6.40
6.40
6.32
-
Jun 23, 2026
6.40
6.40
6.40
6.40
6.32
-
Jun 22, 2026
6.40
6.40
6.40
6.40
6.32
-
Jun 18, 2026
6.30
6.40
6.30
6.40
6.32
1,100
Jun 17, 2026
6.46
6.46
6.46
6.46
6.38
-
Jun 16, 2026
6.46
6.46
6.46
6.46
6.38
484
Jun 15, 2026
6.25
6.25
6.25
6.25
6.18
2,863
Jun 12, 2026
6.39
6.39
6.39
6.39
6.31
-
Jun 11, 2026
6.39
6.39
6.39
6.39
6.31
-
Jun 10, 2026
6.39
6.39
6.39
6.39
6.31
150
Jun 9, 2026
6.50
6.50
6.50
6.50
6.42
-
Jun 8, 2026
6.50
6.50
6.50
6.50
6.42
700
Jun 5, 2026
6.00
6.00
6.00
6.00
5.93
-
Jun 4, 2026
6.00
6.00
6.00
6.00
5.93
-
Jun 3, 2026
6.00
6.00
6.00
6.00
5.93
1,000
Jun 2, 2026
5.89
5.89
5.89
5.89
5.82
-
Jun 1, 2026
5.89
5.89
5.89
5.89
5.82
1,130
May 29, 2026
5.87
5.87
5.87
5.87
5.80
-
May 28, 2026
5.87
5.87
5.87
5.87
5.80
1,250
May 27, 2026
5.86
5.86
5.86
5.86
5.79
-
May 26, 2026
5.86
5.86
5.86
5.86
5.79
884
May 22, 2026
6.83
6.83
6.83
6.83
6.75
-
May 21, 2026
6.83
6.83
6.83
6.83
6.75
-
May 20, 2026
6.83
6.83
6.83
6.83
6.75
-
May 19, 2026
6.83
6.83
6.83
6.83
6.75
-
May 18, 2026
6.83
6.83
6.83
6.83
6.75
-
May 15, 2026
6.83
6.83
6.83
6.83
6.75
-
May 14, 2026
6.83
6.83
6.83
6.83
6.75
-
May 13, 2026
6.83
6.83
6.83
6.83
6.75
3,006
May 12, 2026
7.19
7.19
7.19
7.19
7.10
-
May 11, 2026
7.19
7.19
7.19
7.19
7.10
-
May 8, 2026
7.19
7.19
7.19
7.19
7.10
181
May 7, 2026
6.76
6.76
6.76
6.76
6.67
-
May 6, 2026
6.76
6.76
6.76
6.76
6.67
1,285
May 5, 2026
6.60
6.60
6.60
6.60
6.52
-
May 4, 2026
6.60
6.60
6.60
6.60
6.52
100
May 1, 2026
6.62
6.62
6.62
6.62
6.54
-
Apr 30, 2026
6.62
6.62
6.62
6.62
6.54
-
Apr 29, 2026
6.62
6.62
6.62
6.62
6.54
141,102
Apr 28, 2026
6.39
6.39
6.39
6.39
6.31
-
Apr 27, 2026
6.39
6.39
6.39
6.39
6.31
153
Apr 24, 2026
6.72
6.72
6.72
6.72
6.64
-
Apr 23, 2026
6.75
6.75
6.72
6.72
6.64
816
Apr 22, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 21, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 20, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 17, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 16, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 15, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 14, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 13, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 10, 2026
6.20
6.20
6.20
6.20
6.12
-
Apr 9, 2026
6.20
6.20
6.20
6.20
6.12
119
Apr 8, 2026
6.44
6.44
6.44
6.44
6.36
73,317
Apr 7, 2026
6.06
6.06
6.06
6.06
5.98
-
Apr 6, 2026
6.06
6.06
6.06
6.06
5.98
-
Apr 2, 2026
6.06
6.06
6.06
6.06
5.98
-
Apr 1, 2026
6.06
6.06
6.06
6.06
5.98
-
Mar 31, 2026
6.06
6.06
6.06
6.06
5.98
159
Mar 30, 2026
5.98
5.98
5.98
5.98
5.91
-
Mar 27, 2026
6.05
6.05
5.80
5.98
5.91
133,602
Mar 26, 2026
6.15
6.37
6.14
6.14
6.07
890
Mar 25, 2026
6.17
6.42
6.17
6.42
6.34
1,785
Mar 24, 2026
6.36
6.36
6.30
6.34
6.27
551
Mar 23, 2026
6.24
6.58
6.24
6.48
6.40
1,170
Mar 20, 2026
6.65
6.65
6.22
6.49
6.41
1,692
Mar 19, 2026
6.28
6.48
6.28
6.48
6.40
430
Mar 18, 2026
6.64
6.64
6.64
6.64
6.56
210
Mar 17, 2026
6.34
6.68
6.34
6.68
6.60
967
Mar 16, 2026
6.28
6.55
6.28
6.55
6.47
427
Mar 13, 2026
6.67
6.67
6.67
6.67
6.59
-
Mar 12, 2026
6.67
6.67
6.67
6.67
6.59
126
Mar 11, 2026
6.66
6.66
6.66
6.66
6.58
221
Mar 10, 2026
6.68
6.68
6.39
6.64
6.56
29,781
Mar 9, 2026
6.28
6.59
6.28
6.59
6.51
8,170
Mar 6, 2026
6.57
6.57
6.46
6.46
6.38
8,369
Mar 5, 2026
6.49
6.49
6.49
6.49
6.41
108,894
Mar 4, 2026
6.42
6.45
6.42
6.45
6.37
343
Mar 3, 2026
6.26
6.56
6.05
6.56
6.48
751
Mar 2, 2026
6.32
6.65
6.32
6.65
6.57
2,256
Feb 27, 2026
6.33
6.75
6.33
6.75
6.67
753
Feb 26, 2026
6.64
6.64
6.64
6.64
6.56
372
Feb 25, 2026
6.50
6.55
6.25
6.55
6.47
671
Feb 24, 2026
6.25
6.49
6.18
6.18
6.10
2,370
Feb 23, 2026
6.53
6.57
6.49
6.49
6.41
1,225
Feb 20, 2026
6.20
6.62
6.20
6.62
6.54
5,613
Feb 19, 2026
6.51
6.57
6.51
6.57
6.49
515
Feb 18, 2026
6.48
6.57
6.02
6.57
6.49
2,528
Feb 17, 2026
6.06
6.45
6.06
6.41
6.34
1,223
Feb 13, 2026
6.06
6.48
6.06
6.48
6.40
2,844
Feb 12, 2026
6.46
6.47
6.46
6.47
6.39
411
Feb 11, 2026
6.18
6.61
6.09
6.61
6.53
2,881
Feb 10, 2026
6.58
6.58
6.58
6.58
6.50
-
Feb 9, 2026
6.58
6.58
6.58
6.58
6.50
12,447
Feb 6, 2026
6.76
6.88
6.76
6.88
6.79
632
Feb 5, 2026
6.77
6.77
6.27
6.27
6.19
8,127
Feb 4, 2026
6.70
6.85
6.70
6.85
6.77
51,329
Feb 3, 2026
7.00
7.13
6.62
6.99
6.90
8,035
Feb 2, 2026
7.10
7.49
7.03
7.03
6.94
867
Jan 30, 2026
7.22
7.66
7.22
7.66
7.57
2,497
Jan 29, 2026
7.36
7.66
7.36
7.66
7.57
7,599
Jan 28, 2026
7.87
7.87
7.87
7.87
7.78
387
Jan 27, 2026
7.91
7.91
7.44
7.78
7.68
773
Jan 26, 2026
7.69
7.74
7.69
7.74
7.65
2,470
Jan 23, 2026
7.84
7.96
7.84
7.96
7.87
954
Jan 22, 2026
7.38
7.89
7.38
7.82
7.73
1,287
Jan 21, 2026
7.70
7.75
7.70
7.75
7.66
656
Jan 20, 2026
7.76
7.82
7.65
7.68
7.59
11,464
Jan 16, 2026
7.99
8.05
7.99
8.05
7.95
2,696
Jan 15, 2026
7.97
7.97
7.95
7.95
7.85
459
Jan 14, 2026
8.01
8.01
8.01
8.01
7.91
42,348
Jan 13, 2026
7.42
8.05
7.42
8.05
7.95
1,471
Jan 12, 2026
8.10
8.10
8.07
8.07
7.97
1,587
Jan 9, 2026
7.70
7.70
7.70
7.70
7.61
-
Jan 8, 2026
7.99
7.70
7.70
7.70
7.61
1,211
Jan 7, 2026
7.48
7.85
7.48
7.85
7.75
430
Jan 6, 2026
7.97
7.98
7.97
7.98
7.88
929
Jan 5, 2026
7.58
8.06
7.58
8.01
7.91
828
Jan 2, 2026
0.050971135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
7.98
8.05
7.52
8.05
7.95
15,510
Dec 31, 2025
7.48
8.17
7.48
8.17
8.03
534
Dec 30, 2025
7.64
8.18
7.64
8.18
8.05
689
Dec 29, 2025
7.78
8.20
7.60
7.60
7.48
1,305
Dec 26, 2025
7.62
7.86
7.47
7.86
7.73
7,865
Dec 24, 2025
7.50
7.50
7.50
7.50
7.38
405
Dec 23, 2025
7.80
8.18
7.80
8.18
8.04
1,717
Dec 22, 2025
8.22
8.22
8.22
8.22
8.09
705
Dec 19, 2025
8.17
8.31
7.74
7.74
7.61
1,334
Dec 18, 2025
8.34
8.35
8.09
8.35
8.21
1,076
Dec 17, 2025
7.96
8.43
7.93
7.93
7.80
539
Dec 16, 2025
7.96
7.96
7.84
7.84
7.71
731
Dec 15, 2025
8.06
8.06
7.91
7.91
7.78
9,393
Dec 12, 2025
7.84
8.19
7.77
7.77
7.64
1,205
Dec 11, 2025
7.77
8.21
7.70
7.70
7.57
1,336
Dec 10, 2025
7.77
8.28
7.65
8.28
8.15
927
Dec 9, 2025
8.00
8.00
7.87
8.00
7.87
1,581
Dec 8, 2025
8.24
8.24
8.04
8.23
8.10
1,211
Dec 5, 2025
8.34
8.34
8.05
8.05
7.92
1,018
Dec 4, 2025
8.39
8.39
8.39
8.39
8.25
287
Dec 3, 2025
8.52
8.52
8.51
8.51
8.37
1,136
Dec 2, 2025
8.06
8.38
8.06
8.38
8.24
952
Dec 1, 2025
8.12
8.19
8.12
8.19
8.06
3,495
Nov 28, 2025
8.20
8.20
8.20
8.20
8.06
-
Nov 26, 2025
8.74
8.74
8.20
8.20
8.06
400
Nov 25, 2025
8.41
8.73
8.41
8.73
8.58
166,573
Nov 24, 2025
8.80
8.82
8.58
8.79
8.64
6,937
Nov 21, 2025
8.31
8.93
8.31
8.93
8.78
2,126
Nov 20, 2025
8.85
8.85
8.59
8.59
8.44
335
Nov 19, 2025
8.85
8.86
8.85
8.86
8.71
232
Nov 18, 2025
8.58
9.14
8.56
8.70
8.56
1,496
Nov 17, 2025
9.17
9.17
8.44
8.44
8.30
754
Nov 14, 2025
9.02
9.37
8.86
9.37
9.21
1,390
Nov 13, 2025
9.39
9.39
9.09
9.09
8.94
6,807
Nov 12, 2025
9.05
9.51
9.05
9.51
9.35
852
Nov 11, 2025
9.78
9.89
9.78
9.89
9.73
426
Nov 10, 2025
10.20
10.20
10.08
10.08
9.92
312
Nov 7, 2025
10.16
10.16
10.16
10.16
10.00
131
Nov 6, 2025
10.58
10.77
10.58
10.77
10.59
430
Nov 5, 2025
10.36
10.36
10.36
10.36
10.19
277
Nov 4, 2025
9.82
9.82
9.82
9.82
9.66
-
Nov 3, 2025
9.82
9.82
9.82
9.82
9.66
114
