Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 424.00 | 430.00 | 416.50 | 416.50 | 416.50 | 421,781 |
| 2024-08-29 | 400.00 | 430.50 | 400.00 | 425.50 | 425.50 | 3,612,583 |
| 2024-08-28 | 413.00 | 416.00 | 395.00 | 411.50 | 411.50 | 351,809 |
| 2024-08-27 | 412.00 | 424.50 | 412.00 | 415.00 | 415.00 | 559,459 |
| 2024-08-23 | 413.00 | 425.00 | 412.00 | 418.50 | 418.50 | 780,535 |
| 2024-08-22 | 432.50 | 437.50 | 417.00 | 417.00 | 417.00 | 360,269 |
| 2024-08-21 | 428.50 | 435.00 | 424.50 | 434.00 | 434.00 | 382,624 |
| 2024-08-20 | 438.00 | 443.00 | 426.00 | 426.00 | 426.00 | 142,956 |
| 2024-08-19 | 455.00 | 455.00 | 436.50 | 437.50 | 437.50 | 231,134 |
| 2024-08-16 | 452.00 | 452.00 | 430.00 | 444.00 | 444.00 | 675,051 |
| 2024-08-15 | 425.00 | 438.00 | 414.00 | 436.50 | 436.50 | 569,705 |
| 2024-08-14 | 429.00 | 439.50 | 417.50 | 420.00 | 420.00 | 261,357 |
| 2024-08-13 | 416.50 | 437.00 | 415.00 | 432.00 | 432.00 | 242,948 |
| 2024-08-12 | 444.50 | 458.50 | 421.00 | 422.00 | 422.00 | 1,382,496 |
| 2024-08-09 | 451.00 | 466.00 | 451.00 | 453.50 | 453.50 | 1,033,628 |
| 2024-08-08 | 455.00 | 458.00 | 445.00 | 454.00 | 454.00 | 237,234 |
| 2024-08-07 | 460.00 | 468.00 | 435.00 | 455.00 | 455.00 | 323,109 |
| 2024-08-06 | 450.00 | 467.50 | 445.00 | 463.00 | 463.00 | 188,774 |
| 2024-08-05 | 454.00 | 464.50 | 438.00 | 450.50 | 450.50 | 333,411 |
| 2024-08-02 | 520.00 | 520.00 | 467.50 | 468.00 | 468.00 | 167,765 |
| 2024-08-01 | 492.00 | 517.00 | 492.00 | 502.00 | 502.00 | 177,144 |
| 2024-07-31 | 484.50 | 507.00 | 484.50 | 507.00 | 507.00 | 161,366 |
| 2024-07-30 | 493.00 | 500.00 | 479.50 | 479.50 | 479.50 | 136,199 |
| 2024-07-29 | 500.00 | 509.00 | 485.50 | 491.00 | 491.00 | 91,497 |
| 2024-07-26 | 484.00 | 499.00 | 481.50 | 495.00 | 495.00 | 195,370 |
| 2024-07-25 | 475.50 | 486.50 | 469.00 | 485.00 | 485.00 | 147,529 |
| 2024-07-24 | 486.50 | 490.50 | 479.50 | 485.50 | 485.50 | 123,551 |
| 2024-07-23 | 468.50 | 483.00 | 465.50 | 483.00 | 483.00 | 78,551 |
| 2024-07-22 | 477.50 | 477.50 | 462.50 | 470.50 | 470.50 | 114,093 |
| 2024-07-19 | 485.50 | 489.50 | 471.50 | 474.50 | 474.50 | 114,561 |
| 2024-07-18 | 494.50 | 494.50 | 473.00 | 487.00 | 487.00 | 134,811 |
| 2024-07-17 | 495.00 | 495.00 | 465.50 | 475.50 | 475.50 | 192,957 |
| 2024-07-16 | 482.00 | 482.00 | 463.00 | 476.00 | 476.00 | 208,495 |
| 2024-07-15 | 500.00 | 500.00 | 483.00 | 483.00 | 483.00 | 131,579 |
| 2024-07-12 | 475.00 | 499.00 | 475.00 | 489.50 | 489.50 | 162,640 |
| 2024-07-11 | 499.50 | 499.50 | 465.00 | 493.00 | 493.00 | 89,281 |
| 2024-07-10 | 479.00 | 487.00 | 475.50 | 477.00 | 477.00 | 148,425 |
| 2024-07-09 | 470.00 | 482.50 | 463.50 | 481.50 | 481.50 | 258,727 |
| 2024-07-08 | 475.00 | 481.00 | 462.00 | 470.00 | 470.00 | 186,157 |
| 2024-07-05 | 475.00 | 499.50 | 471.50 | 477.00 | 477.00 | 195,850 |
| 2024-07-04 | 480.00 | 485.00 | 465.50 | 482.50 | 482.50 | 210,180 |
| 2024-07-03 | 462.00 | 474.00 | 451.00 | 474.00 | 474.00 | 169,654 |
| 2024-07-02 | 482.00 | 495.13 | 457.50 | 457.50 | 457.50 | 179,102 |
| 2024-07-01 | 486.00 | 501.25 | 470.50 | 476.50 | 476.50 | 340,682 |
| 2024-06-28 | 515.00 | 525.00 | 492.00 | 501.00 | 501.00 | 6,768,271 |
| 2024-06-27 | 543.00 | 561.00 | 543.00 | 556.00 | 556.00 | 201,686 |
| 2024-06-26 | 588.00 | 588.00 | 561.00 | 565.00 | 565.00 | 137,494 |
| 2024-06-25 | 583.00 | 583.00 | 551.00 | 563.00 | 563.00 | 46,367 |
| 2024-06-24 | 560.00 | 574.00 | 560.00 | 570.00 | 570.00 | 62,437 |
| 2024-06-21 | 581.00 | 581.00 | 570.00 | 571.00 | 571.00 | 907,209 |
| 2024-06-20 | 563.00 | 581.00 | 563.00 | 578.00 | 578.00 | 100,754 |
| 2024-06-19 | 580.00 | 580.00 | 566.00 | 568.00 | 568.00 | 103,467 |
| 2024-06-18 | 588.00 | 588.00 | 570.00 | 572.00 | 572.00 | 117,854 |
| 2024-06-17 | 548.00 | 577.00 | 548.00 | 565.00 | 565.00 | 70,190 |
| 2024-06-14 | 576.00 | 576.00 | 559.00 | 566.00 | 566.00 | 224,802 |
| 2024-06-13 | 576.00 | 576.00 | 558.00 | 564.00 | 564.00 | 253,516 |
| 2024-06-12 | 559.00 | 570.00 | 558.00 | 563.00 | 563.00 | 69,937 |
| 2024-06-11 | 570.00 | 570.00 | 550.00 | 562.00 | 562.00 | 85,568 |
| 2024-06-10 | 562.00 | 563.00 | 531.00 | 560.00 | 560.00 | 101,549 |
| 2024-06-07 | 550.00 | 557.00 | 546.00 | 552.00 | 552.00 | 98,998 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.