Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 542.00 | 561.00 | 531.00 | 561.00 | 561.00 | 78,375 |
| 2024-06-05 | 539.00 | 551.00 | 535.00 | 546.00 | 546.00 | 77,628 |
| 2024-06-04 | 542.00 | 548.00 | 526.00 | 544.00 | 544.00 | 218,565 |
| 2024-06-03 | 532.00 | 558.00 | 526.00 | 547.00 | 547.00 | 236,465 |
| 2024-05-31 | 550.00 | 550.00 | 518.00 | 522.00 | 522.00 | 480,404 |
| 2024-05-30 | 565.00 | 576.00 | 551.00 | 551.00 | 551.00 | 390,648 |
| 2024-05-29 | 610.00 | 610.00 | 572.00 | 572.00 | 572.00 | 139,224 |
| 2024-05-28 | 589.00 | 603.00 | 569.00 | 596.00 | 596.00 | 117,800 |
| 2024-05-24 | 578.00 | 595.00 | 572.04 | 590.00 | 590.00 | 111,318 |
| 2024-05-23 | 625.00 | 625.00 | 588.25 | 595.00 | 595.00 | 131,692 |
| 2024-05-22 | 622.00 | 630.98 | 610.00 | 610.00 | 610.00 | 454,985 |
| 2024-05-21 | 600.00 | 618.00 | 600.00 | 616.00 | 616.00 | 200,914 |
| 2024-05-20 | 566.00 | 614.00 | 566.00 | 614.00 | 614.00 | 450,076 |
| 2024-05-17 | 566.00 | 591.00 | 561.00 | 584.00 | 584.00 | 192,468 |
| 2024-05-16 | 493.50 | 587.00 | 475.00 | 564.00 | 564.00 | 445,228 |
| 2024-05-15 | 480.00 | 492.61 | 480.00 | 492.00 | 492.00 | 713,579 |
| 2024-05-14 | 480.00 | 492.50 | 480.00 | 484.00 | 484.00 | 644,023 |
| 2024-05-13 | 493.00 | 498.50 | 480.50 | 488.00 | 488.00 | 137,296 |
| 2024-05-10 | 486.50 | 507.95 | 483.00 | 483.00 | 483.00 | 133,479 |
| 2024-05-09 | 515.00 | 515.00 | 487.00 | 501.00 | 501.00 | 77,218 |
| 2024-05-08 | 495.50 | 507.42 | 490.00 | 494.50 | 494.50 | 103,288 |
| 2024-05-07 | 498.50 | 508.00 | 487.00 | 501.00 | 501.00 | 60,947 |
| 2024-05-03 | 514.00 | 514.00 | 498.50 | 498.50 | 498.50 | 615,713 |
| 2024-05-02 | 501.00 | 508.00 | 498.00 | 506.00 | 506.00 | 223,073 |
| 2024-05-01 | 506.00 | 506.00 | 490.50 | 496.50 | 496.50 | 90,364 |
| 2024-04-30 | 514.00 | 514.00 | 493.00 | 499.00 | 499.00 | 506,717 |
| 2024-04-29 | 510.00 | 510.00 | 482.00 | 503.00 | 503.00 | 122,623 |
| 2024-04-26 | 510.00 | 510.00 | 486.50 | 487.50 | 487.50 | 724,641 |
| 2024-04-25 | 515.00 | 531.00 | 493.00 | 493.00 | 493.00 | 390,948 |
| 2024-04-24 | 533.00 | 533.00 | 517.00 | 530.00 | 530.00 | 1,249,103 |
| 2024-04-23 | 514.00 | 525.00 | 509.00 | 520.00 | 520.00 | 734,898 |
| 2024-04-22 | 491.00 | 520.00 | 491.00 | 510.00 | 510.00 | 172,161 |
| 2024-04-19 | 496.00 | 513.00 | 492.50 | 505.00 | 505.00 | 537,025 |
| 2024-04-18 | 512.00 | 512.00 | 497.54 | 499.50 | 499.50 | 455,708 |
| 2024-04-17 | 515.00 | 525.80 | 499.50 | 499.50 | 499.50 | 481,593 |
| 2024-04-16 | 591.00 | 591.00 | 510.00 | 526.00 | 526.00 | 4,469,645 |
| 2024-04-15 | 622.00 | 631.00 | 620.00 | 623.00 | 623.00 | 339,209 |
| 2024-04-12 | 630.00 | 630.00 | 623.70 | 624.00 | 624.00 | 257,070 |
| 2024-04-11 | 630.00 | 630.00 | 622.00 | 625.00 | 625.00 | 108,005 |
| 2024-04-10 | 633.00 | 638.00 | 622.00 | 624.00 | 624.00 | 432,130 |
| 2024-04-09 | 623.00 | 638.00 | 623.00 | 630.00 | 630.00 | 249,365 |
| 2024-04-08 | 620.00 | 634.00 | 619.00 | 628.00 | 628.00 | 342,836 |
| 2024-04-05 | 624.00 | 636.00 | 618.00 | 622.00 | 622.00 | 363,387 |
| 2024-04-04 | 623.00 | 629.00 | 618.00 | 629.00 | 629.00 | 1,102,900 |
| 2024-04-03 | 619.00 | 627.00 | 612.00 | 625.00 | 625.00 | 75,411 |
| 2024-04-02 | 613.00 | 629.00 | 613.00 | 617.00 | 617.00 | 316,315 |
| 2024-03-28 | 625.00 | 637.00 | 615.00 | 618.00 | 618.00 | 212,385 |
| 2024-03-27 | 622.00 | 634.00 | 612.00 | 633.00 | 633.00 | 82,068 |
| 2024-03-26 | 617.00 | 622.00 | 613.00 | 619.00 | 619.00 | 392,741 |
| 2024-03-25 | 600.00 | 618.00 | 600.00 | 615.00 | 615.00 | 83,520 |
| 2024-03-22 | 617.00 | 628.00 | 611.00 | 615.00 | 615.00 | 62,144 |
| 2024-03-21 | 608.00 | 630.00 | 608.00 | 620.00 | 620.00 | 74,781 |
| 2024-03-20 | 601.00 | 613.00 | 600.00 | 610.00 | 610.00 | 99,031 |
| 2024-03-19 | 603.00 | 616.00 | 603.00 | 610.00 | 610.00 | 119,076 |
| 2024-03-18 | 602.00 | 610.00 | 600.00 | 605.00 | 605.00 | 66,250 |
| 2024-03-15 | 614.00 | 614.00 | 601.00 | 608.00 | 608.00 | 184,159 |
| 2024-03-14 | 605.00 | 619.00 | 604.00 | 607.00 | 607.00 | 109,770 |
| 2024-03-13 | 605.00 | 611.00 | 603.00 | 604.00 | 604.00 | 122,104 |
| 2024-03-12 | 602.00 | 611.00 | 602.00 | 605.00 | 605.00 | 170,518 |
| 2024-03-11 | 600.00 | 614.00 | 598.00 | 605.00 | 605.00 | 186,196 |
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.