Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 470.00 | 489.00 | 470.00 | 485.00 | 485.00 | 129,022 |
| 2023-12-11 | 466.00 | 487.00 | 466.00 | 482.00 | 482.00 | 238,570 |
| 2023-12-08 | 465.00 | 495.50 | 465.00 | 487.00 | 487.00 | 288,783 |
| 2023-12-07 | 499.50 | 499.50 | 476.50 | 480.00 | 480.00 | 1,458,429 |
| 2023-12-06 | 490.00 | 500.00 | 471.00 | 492.50 | 492.50 | 795,558 |
| 2023-12-05 | 506.00 | 515.00 | 486.00 | 495.00 | 495.00 | 924,992 |
| 2023-12-04 | 490.00 | 524.00 | 484.50 | 521.00 | 521.00 | 137,928 |
| 2023-12-01 | 470.00 | 503.00 | 470.00 | 490.50 | 490.50 | 421,131 |
| 2023-11-30 | 570.00 | 573.60 | 440.00 | 485.00 | 485.00 | 6,115,729 |
| 2023-11-29 | 620.00 | 641.00 | 620.00 | 630.00 | 630.00 | 52,503 |
| 2023-11-28 | 610.00 | 634.00 | 608.00 | 621.00 | 621.00 | 103,942 |
| 2023-11-27 | 628.00 | 641.00 | 620.00 | 628.00 | 628.00 | 38,199 |
| 2023-11-24 | 634.00 | 637.00 | 627.00 | 633.00 | 633.00 | 60,833 |
| 2023-11-23 | 640.00 | 641.00 | 628.00 | 632.00 | 632.00 | 82,126 |
| 2023-11-22 | 623.00 | 639.00 | 623.00 | 638.00 | 638.00 | 136,803 |
| 2023-11-21 | 614.00 | 619.00 | 598.00 | 617.00 | 617.00 | 64,258 |
| 2023-11-20 | 594.00 | 604.00 | 588.00 | 601.00 | 601.00 | 82,616 |
| 2023-11-17 | 590.00 | 602.00 | 587.00 | 595.00 | 595.00 | 129,243 |
| 2023-11-16 | 607.00 | 611.00 | 591.00 | 594.00 | 594.00 | 100,617 |
| 2023-11-15 | 596.00 | 613.00 | 595.00 | 604.00 | 604.00 | 533,792 |
| 2023-11-14 | 565.00 | 596.00 | 565.00 | 590.00 | 590.00 | 423,991 |
| 2023-11-13 | 580.00 | 586.00 | 564.00 | 569.00 | 569.00 | 128,508 |
| 2023-11-10 | 587.00 | 589.00 | 571.00 | 582.00 | 582.00 | 103,971 |
| 2023-11-09 | 576.00 | 597.00 | 576.00 | 593.00 | 593.00 | 137,863 |
| 2023-11-08 | 573.00 | 592.00 | 573.00 | 587.00 | 587.00 | 40,509 |
| 2023-11-07 | 575.00 | 602.00 | 575.00 | 588.00 | 588.00 | 72,455 |
| 2023-11-06 | 593.00 | 609.00 | 592.00 | 596.00 | 596.00 | 105,447 |
| 2023-11-03 | 600.00 | 610.25 | 590.00 | 601.00 | 601.00 | 113,132 |
| 2023-11-02 | 569.00 | 600.00 | 569.00 | 585.00 | 585.00 | 250,862 |
| 2023-11-01 | 563.00 | 577.00 | 555.00 | 572.00 | 572.00 | 154,219 |
| 2023-10-31 | 583.00 | 583.00 | 559.00 | 561.00 | 561.00 | 149,474 |
| 2023-10-30 | 561.00 | 577.00 | 561.00 | 566.00 | 566.00 | 134,941 |
| 2023-10-27 | 567.00 | 575.00 | 559.00 | 560.00 | 560.00 | 61,384 |
| 2023-10-26 | 570.00 | 577.00 | 557.00 | 565.00 | 565.00 | 192,249 |
| 2023-10-25 | 563.00 | 570.00 | 555.00 | 570.00 | 570.00 | 411,533 |
| 2023-10-24 | 565.00 | 570.00 | 556.00 | 560.00 | 560.00 | 334,442 |
| 2023-10-23 | 560.00 | 570.00 | 556.00 | 559.00 | 559.00 | 128,551 |
| 2023-10-20 | 564.00 | 569.00 | 556.00 | 562.00 | 562.00 | 279,359 |
| 2023-10-19 | 542.00 | 571.00 | 542.00 | 559.00 | 559.00 | 192,545 |
| 2023-10-18 | 552.00 | 561.98 | 546.00 | 557.00 | 557.00 | 150,137 |
| 2023-10-17 | 566.00 | 575.00 | 558.00 | 559.00 | 559.00 | 283,304 |
| 2023-10-16 | 566.00 | 584.00 | 563.00 | 568.00 | 568.00 | 138,296 |
| 2023-10-13 | 596.00 | 600.00 | 564.00 | 574.00 | 574.00 | 883,768 |
| 2023-10-12 | 571.00 | 594.00 | 571.00 | 594.00 | 594.00 | 430,221 |
| 2023-10-11 | 580.00 | 612.00 | 578.00 | 589.00 | 589.00 | 101,639 |
| 2023-10-10 | 598.00 | 615.00 | 598.00 | 604.00 | 604.00 | 518,256 |
| 2023-10-09 | 591.00 | 601.00 | 581.62 | 595.00 | 595.00 | 74,156 |
| 2023-10-06 | 600.00 | 609.00 | 587.00 | 597.00 | 597.00 | 172,100 |
| 2023-10-05 | 607.00 | 620.00 | 595.00 | 604.00 | 604.00 | 74,573 |
| 2023-10-04 | 601.00 | 603.00 | 584.00 | 599.00 | 599.00 | 147,174 |
| 2023-10-03 | 665.00 | 665.00 | 607.00 | 608.00 | 608.00 | 186,203 |
| 2023-10-02 | 675.00 | 675.00 | 632.00 | 644.00 | 644.00 | 384,320 |
| 2023-09-29 | 656.00 | 662.40 | 642.00 | 653.00 | 653.00 | 81,556 |
| 2023-09-28 | 642.00 | 649.00 | 632.50 | 640.00 | 640.00 | 145,071 |
| 2023-09-27 | 654.00 | 670.00 | 645.00 | 647.00 | 647.00 | 109,619 |
| 2023-09-26 | 661.00 | 671.00 | 653.00 | 665.00 | 665.00 | 65,589 |
| 2023-09-25 | 672.00 | 687.00 | 644.00 | 666.00 | 666.00 | 103,670 |
| 2023-09-22 | 684.00 | 689.00 | 668.00 | 677.00 | 677.00 | 90,650 |
| 2023-09-21 | 672.00 | 683.07 | 658.00 | 676.00 | 676.00 | 85,274 |
| 2023-09-20 | 657.00 | 679.00 | 657.00 | 674.00 | 674.00 | 350,267 |
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.