Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 605.00 | 613.50 | 599.00 | 605.00 | 605.00 | 64,360 |
| 2024-03-07 | 615.00 | 637.00 | 604.00 | 613.00 | 613.00 | 73,805 |
| 2024-03-06 | 604.00 | 618.00 | 601.00 | 610.00 | 610.00 | 107,383 |
| 2024-03-05 | 598.00 | 603.00 | 597.00 | 602.00 | 602.00 | 76,063 |
| 2024-03-04 | 606.00 | 611.00 | 602.00 | 603.00 | 603.00 | 117,276 |
| 2024-03-01 | 606.00 | 614.00 | 599.00 | 607.00 | 607.00 | 67,904 |
| 2024-02-29 | 601.00 | 614.00 | 590.00 | 605.00 | 605.00 | 202,750 |
| 2024-02-28 | 591.00 | 604.00 | 591.00 | 596.00 | 596.00 | 210,826 |
| 2024-02-27 | 598.00 | 607.00 | 596.00 | 601.00 | 601.00 | 168,203 |
| 2024-02-26 | 585.00 | 603.00 | 585.00 | 601.00 | 601.00 | 140,038 |
| 2024-02-23 | 610.00 | 611.00 | 596.00 | 596.00 | 596.00 | 116,554 |
| 2024-02-22 | 597.00 | 617.00 | 596.00 | 608.00 | 608.00 | 61,829 |
| 2024-02-21 | 600.00 | 603.50 | 595.00 | 600.00 | 600.00 | 111,393 |
| 2024-02-20 | 593.00 | 612.00 | 593.00 | 600.00 | 600.00 | 322,835 |
| 2024-02-19 | 590.00 | 613.00 | 590.00 | 610.00 | 610.00 | 112,691 |
| 2024-02-16 | 580.00 | 597.00 | 580.00 | 597.00 | 597.00 | 135,459 |
| 2024-02-15 | 585.00 | 592.00 | 579.50 | 581.00 | 581.00 | 66,801 |
| 2024-02-14 | 580.00 | 583.00 | 561.00 | 578.00 | 578.00 | 134,727 |
| 2024-02-13 | 557.00 | 566.00 | 554.00 | 564.00 | 564.00 | 264,507 |
| 2024-02-12 | 541.00 | 558.00 | 540.00 | 556.00 | 556.00 | 2,822,342 |
| 2024-02-09 | 540.00 | 557.00 | 529.40 | 542.00 | 542.00 | 153,773 |
| 2024-02-08 | 533.00 | 560.00 | 525.02 | 541.00 | 541.00 | 116,528 |
| 2024-02-07 | 540.00 | 551.50 | 533.00 | 533.00 | 533.00 | 171,224 |
| 2024-02-06 | 546.00 | 547.00 | 534.00 | 541.00 | 541.00 | 112,307 |
| 2024-02-05 | 528.00 | 552.40 | 517.00 | 541.00 | 541.00 | 311,850 |
| 2024-02-02 | 528.00 | 528.00 | 511.00 | 521.00 | 521.00 | 178,499 |
| 2024-02-01 | 536.00 | 546.40 | 518.00 | 518.00 | 518.00 | 464,724 |
| 2024-01-31 | 556.00 | 560.40 | 538.00 | 545.00 | 545.00 | 477,070 |
| 2024-01-30 | 464.00 | 555.50 | 464.00 | 547.00 | 547.00 | 523,030 |
| 2024-01-29 | 472.50 | 472.50 | 449.57 | 456.50 | 456.50 | 450,254 |
| 2024-01-26 | 475.00 | 475.00 | 460.50 | 469.00 | 469.00 | 254,469 |
| 2024-01-25 | 480.00 | 480.00 | 459.50 | 465.00 | 465.00 | 212,484 |
| 2024-01-24 | 456.50 | 470.00 | 456.50 | 470.00 | 470.00 | 275,492 |
| 2024-01-23 | 448.50 | 459.00 | 443.00 | 459.00 | 459.00 | 495,928 |
| 2024-01-22 | 456.00 | 462.50 | 447.00 | 448.00 | 448.00 | 59,770 |
| 2024-01-19 | 456.00 | 461.00 | 448.00 | 452.00 | 452.00 | 189,051 |
| 2024-01-18 | 466.00 | 466.00 | 447.50 | 449.00 | 449.00 | 158,437 |
| 2024-01-17 | 458.00 | 473.50 | 445.50 | 448.00 | 448.00 | 416,910 |
| 2024-01-16 | 466.50 | 466.50 | 451.00 | 460.00 | 460.00 | 191,083 |
| 2024-01-15 | 465.50 | 472.50 | 453.00 | 467.00 | 467.00 | 221,081 |
| 2024-01-12 | 477.50 | 482.26 | 460.00 | 465.00 | 465.00 | 124,704 |
| 2024-01-11 | 483.50 | 483.50 | 460.00 | 460.00 | 460.00 | 3,056,614 |
| 2024-01-10 | 491.00 | 493.50 | 463.50 | 465.00 | 465.00 | 1,046,974 |
| 2024-01-09 | 470.00 | 485.50 | 470.00 | 481.50 | 481.50 | 170,998 |
| 2024-01-08 | 494.00 | 507.00 | 468.50 | 472.00 | 472.00 | 339,118 |
| 2024-01-05 | 486.50 | 498.00 | 479.50 | 491.50 | 491.50 | 301,053 |
| 2024-01-04 | 495.50 | 504.25 | 484.50 | 495.00 | 495.00 | 145,766 |
| 2024-01-03 | 501.00 | 502.00 | 486.50 | 499.50 | 499.50 | 122,206 |
| 2024-01-02 | 501.00 | 525.00 | 501.00 | 502.00 | 502.00 | 111,833 |
| 2023-12-29 | 529.00 | 534.00 | 511.00 | 522.00 | 522.00 | 51,194 |
| 2023-12-28 | 520.00 | 530.00 | 507.00 | 530.00 | 530.00 | 105,128 |
| 2023-12-27 | 530.00 | 538.00 | 511.00 | 519.00 | 519.00 | 257,143 |
| 2023-12-22 | 510.00 | 521.00 | 506.00 | 520.00 | 520.00 | 386,064 |
| 2023-12-21 | 516.00 | 516.00 | 503.00 | 510.00 | 510.00 | 353,790 |
| 2023-12-20 | 520.00 | 530.00 | 508.00 | 515.00 | 515.00 | 915,785 |
| 2023-12-19 | 514.00 | 529.00 | 508.00 | 515.00 | 515.00 | 115,111 |
| 2023-12-18 | 509.00 | 526.00 | 509.00 | 521.00 | 521.00 | 485,394 |
| 2023-12-15 | 535.00 | 535.00 | 512.00 | 523.00 | 523.00 | 1,008,714 |
| 2023-12-14 | 500.00 | 521.00 | 489.50 | 515.00 | 515.00 | 1,128,888 |
| 2023-12-13 | 480.00 | 499.50 | 480.00 | 491.50 | 491.50 | 131,105 |
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.