Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 667.00 | 671.00 | 652.00 | 657.00 | 657.00 | 71,298 |
| 2023-09-18 | 696.00 | 697.00 | 665.00 | 666.00 | 666.00 | 83,644 |
| 2023-09-15 | 726.00 | 726.00 | 696.00 | 696.00 | 696.00 | 189,963 |
| 2023-09-14 | 707.00 | 729.00 | 707.00 | 717.00 | 717.00 | 458,937 |
| 2023-09-13 | 719.00 | 721.00 | 706.00 | 710.00 | 710.00 | 26,817 |
| 2023-09-12 | 702.00 | 727.00 | 702.00 | 715.00 | 715.00 | 118,906 |
| 2023-09-11 | 677.00 | 707.00 | 677.00 | 707.00 | 707.00 | 80,448 |
| 2023-09-08 | 692.00 | 701.49 | 680.00 | 690.00 | 690.00 | 70,620 |
| 2023-09-07 | 688.00 | 711.00 | 688.00 | 692.00 | 692.00 | 47,570 |
| 2023-09-06 | 698.00 | 705.00 | 692.00 | 697.00 | 697.00 | 33,791 |
| 2023-09-05 | 691.00 | 711.00 | 689.00 | 701.00 | 701.00 | 40,767 |
| 2023-09-04 | 693.00 | 707.00 | 693.00 | 700.00 | 700.00 | 20,380 |
| 2023-09-01 | 697.00 | 709.00 | 688.00 | 695.00 | 695.00 | 182,993 |
| 2023-08-31 | 716.00 | 728.00 | 703.00 | 708.00 | 708.00 | 310,310 |
| 2023-08-30 | 717.00 | 721.00 | 711.00 | 717.00 | 717.00 | 52,737 |
| 2023-08-29 | 705.00 | 719.00 | 700.00 | 711.00 | 711.00 | 121,680 |
| 2023-08-25 | 701.00 | 714.00 | 699.00 | 700.00 | 700.00 | 106,281 |
| 2023-08-24 | 710.00 | 720.00 | 696.00 | 702.00 | 702.00 | 44,591 |
| 2023-08-23 | 690.00 | 696.00 | 682.00 | 693.00 | 693.00 | 85,735 |
| 2023-08-22 | 674.00 | 691.00 | 672.00 | 684.00 | 684.00 | 63,447 |
| 2023-08-21 | 682.00 | 687.43 | 672.00 | 672.00 | 672.00 | 67,669 |
| 2023-08-18 | 691.00 | 702.00 | 680.00 | 696.00 | 696.00 | 61,238 |
| 2023-08-17 | 717.00 | 717.89 | 693.00 | 702.00 | 702.00 | 866,374 |
| 2023-08-16 | 736.00 | 743.00 | 720.00 | 720.00 | 720.00 | 82,745 |
| 2023-08-15 | 744.00 | 750.00 | 732.00 | 735.00 | 735.00 | 135,944 |
| 2023-08-14 | 718.00 | 742.00 | 718.00 | 734.00 | 734.00 | 351,203 |
| 2023-08-11 | 720.00 | 720.00 | 698.00 | 713.00 | 713.00 | 71,864 |
| 2023-08-10 | 717.00 | 723.00 | 709.00 | 716.00 | 716.00 | 116,865 |
| 2023-08-09 | 715.00 | 720.00 | 697.00 | 705.00 | 705.00 | 279,279 |
| 2023-08-08 | 700.00 | 712.00 | 697.00 | 709.00 | 709.00 | 40,587 |
| 2023-08-07 | 708.00 | 708.00 | 697.00 | 700.00 | 700.00 | 50,100 |
| 2023-08-04 | 714.00 | 714.00 | 696.00 | 707.00 | 707.00 | 152,027 |
| 2023-08-03 | 689.00 | 707.00 | 685.00 | 703.00 | 703.00 | 30,793 |
| 2023-08-02 | 695.00 | 703.00 | 687.00 | 699.00 | 699.00 | 126,463 |
| 2023-08-01 | 710.00 | 710.02 | 698.00 | 703.00 | 703.00 | 297,356 |
| 2023-07-31 | 714.00 | 726.00 | 699.00 | 709.00 | 709.00 | 56,213 |
| 2023-07-28 | 725.00 | 729.30 | 711.00 | 720.00 | 720.00 | 32,723 |
| 2023-07-27 | 744.00 | 744.00 | 717.00 | 720.00 | 720.00 | 74,392 |
| 2023-07-26 | 709.00 | 732.00 | 706.00 | 728.00 | 728.00 | 1,341,573 |
| 2023-07-25 | 721.00 | 721.00 | 700.00 | 716.00 | 716.00 | 197,492 |
| 2023-07-24 | 726.00 | 744.00 | 715.00 | 720.00 | 720.00 | 73,032 |
| 2023-07-21 | 756.00 | 756.00 | 734.00 | 735.00 | 735.00 | 53,546 |
| 2023-07-20 | 775.00 | 785.00 | 756.00 | 757.00 | 757.00 | 60,461 |
| 2023-07-19 | 740.00 | 771.00 | 735.00 | 771.00 | 771.00 | 1,130,859 |
| 2023-07-18 | 735.00 | 741.00 | 726.00 | 726.00 | 726.00 | 222,815 |
| 2023-07-17 | 755.00 | 755.00 | 736.00 | 738.00 | 738.00 | 38,488 |
| 2023-07-14 | 733.00 | 754.00 | 733.00 | 748.00 | 748.00 | 48,485 |
| 2023-07-13 | 738.00 | 752.00 | 733.00 | 741.00 | 741.00 | 50,317 |
| 2023-07-12 | 727.00 | 757.00 | 719.00 | 747.00 | 747.00 | 128,153 |
| 2023-07-11 | 716.00 | 727.00 | 710.00 | 727.00 | 727.00 | 75,685 |
| 2023-07-10 | 709.00 | 724.00 | 703.12 | 717.00 | 717.00 | 544,508 |
| 2023-07-07 | 711.00 | 730.00 | 711.00 | 721.00 | 721.00 | 73,562 |
| 2023-07-06 | 760.00 | 760.00 | 725.00 | 725.00 | 725.00 | 247,613 |
| 2023-07-05 | 750.00 | 754.48 | 734.00 | 751.00 | 751.00 | 140,792 |
| 2023-07-04 | 757.00 | 766.00 | 730.28 | 761.00 | 761.00 | 768,355 |
| 2023-07-03 | 746.00 | 756.00 | 730.66 | 748.00 | 748.00 | 52,141 |
| 2023-06-30 | 732.00 | 757.00 | 730.00 | 748.00 | 748.00 | 1,043,170 |
| 2023-06-29 | 738.00 | 738.00 | 717.00 | 735.00 | 735.00 | 75,608 |
| 2023-06-28 | 712.00 | 741.00 | 707.80 | 737.00 | 737.00 | 374,706 |
| 2023-06-27 | 704.00 | 718.00 | 697.00 | 710.00 | 710.00 | 448,001 |
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.