Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 704.00 | 718.00 | 697.00 | 710.00 | 710.00 | 448,001 |
| 2023-06-26 | 708.00 | 713.92 | 700.00 | 703.00 | 703.00 | 837,280 |
| 2023-06-23 | 723.00 | 736.00 | 706.00 | 706.00 | 706.00 | 111,152 |
| 2023-06-22 | 723.00 | 731.00 | 710.00 | 725.00 | 725.00 | 276,184 |
| 2023-06-21 | 733.00 | 745.00 | 711.00 | 727.00 | 727.00 | 111,790 |
| 2023-06-20 | 739.00 | 748.00 | 734.73 | 743.00 | 743.00 | 52,378 |
| 2023-06-19 | 785.00 | 785.00 | 737.00 | 741.00 | 741.00 | 770,586 |
| 2023-06-16 | 730.00 | 782.00 | 730.00 | 775.00 | 775.00 | 268,038 |
| 2023-06-15 | 768.00 | 768.00 | 735.00 | 741.00 | 741.00 | 43,212 |
| 2023-06-14 | 810.00 | 810.00 | 745.00 | 757.00 | 757.00 | 181,621 |
| 2023-06-13 | 784.00 | 784.00 | 746.00 | 778.00 | 778.00 | 75,479 |
| 2023-06-12 | 748.00 | 754.00 | 740.00 | 752.00 | 752.00 | 45,244 |
| 2023-06-09 | 700.00 | 736.00 | 700.00 | 733.00 | 733.00 | 61,699 |
| 2023-06-08 | 726.00 | 748.00 | 701.00 | 729.00 | 729.00 | 110,961 |
| 2023-06-07 | 760.00 | 760.00 | 741.00 | 745.00 | 745.00 | 80,055 |
| 2023-06-06 | 729.00 | 774.00 | 722.00 | 746.00 | 746.00 | 112,818 |
| 2023-06-05 | 704.00 | 762.00 | 704.00 | 749.00 | 749.00 | 69,639 |
| 2023-06-02 | 709.00 | 745.00 | 709.00 | 742.00 | 742.00 | 2,889,449 |
| 2023-06-01 | 734.00 | 778.00 | 734.00 | 741.00 | 741.00 | 397,788 |
| 2023-05-31 | 705.00 | 770.00 | 705.00 | 770.00 | 770.00 | 328,256 |
| 2023-05-30 | 706.00 | 748.00 | 706.00 | 740.00 | 740.00 | 154,726 |
| 2023-05-26 | 704.00 | 743.00 | 704.00 | 740.00 | 740.00 | 99,844 |
| 2023-05-25 | 730.00 | 742.00 | 724.00 | 735.00 | 735.00 | 67,698 |
| 2023-05-24 | 736.00 | 736.00 | 707.00 | 730.00 | 730.00 | 133,180 |
| 2023-05-23 | 730.00 | 746.43 | 728.00 | 736.00 | 736.00 | 192,018 |
| 2023-05-22 | 768.00 | 768.00 | 725.00 | 747.00 | 747.00 | 88,692 |
| 2023-05-19 | 742.00 | 755.00 | 713.00 | 729.00 | 729.00 | 96,630 |
| 2023-05-18 | 714.00 | 742.75 | 686.00 | 720.00 | 720.00 | 584,501 |
| 2023-05-17 | 660.00 | 738.00 | 660.00 | 723.00 | 723.00 | 704,452 |
| 2023-05-16 | 699.00 | 701.00 | 660.00 | 670.00 | 670.00 | 130,634 |
| 2023-05-15 | 716.00 | 728.09 | 669.00 | 670.00 | 670.00 | 211,866 |
| 2023-05-12 | 746.00 | 746.00 | 708.00 | 710.00 | 710.00 | 70,248 |
| 2023-05-11 | 702.00 | 718.00 | 698.00 | 713.00 | 713.00 | 59,692 |
| 2023-05-10 | 701.00 | 710.00 | 694.00 | 702.00 | 702.00 | 64,764 |
| 2023-05-09 | 701.00 | 735.00 | 694.00 | 700.00 | 700.00 | 82,437 |
| 2023-05-05 | 702.00 | 707.00 | 689.00 | 702.00 | 702.00 | 57,349 |
| 2023-05-04 | 666.00 | 706.51 | 666.00 | 697.00 | 697.00 | 125,587 |
| 2023-05-03 | 653.00 | 703.00 | 653.00 | 698.00 | 698.00 | 154,366 |
| 2023-05-02 | 734.00 | 734.00 | 680.00 | 685.00 | 685.00 | 255,114 |
| 2023-04-28 | 729.00 | 729.00 | 692.50 | 701.00 | 701.00 | 88,688 |
| 2023-04-27 | 705.00 | 715.00 | 678.00 | 697.00 | 697.00 | 799,689 |
| 2023-04-26 | 682.00 | 705.95 | 665.03 | 700.00 | 700.00 | 168,061 |
| 2023-04-25 | 668.00 | 684.00 | 654.00 | 684.00 | 684.00 | 148,280 |
| 2023-04-24 | 655.00 | 668.00 | 642.45 | 665.00 | 665.00 | 110,348 |
| 2023-04-21 | 629.00 | 647.00 | 629.00 | 647.00 | 647.00 | 118,003 |
| 2023-04-20 | 628.00 | 643.00 | 625.00 | 630.00 | 630.00 | 112,821 |
| 2023-04-19 | 602.00 | 639.00 | 602.00 | 631.00 | 631.00 | 54,217 |
| 2023-04-18 | 662.00 | 662.00 | 618.00 | 632.00 | 632.00 | 74,037 |
| 2023-04-17 | 660.00 | 660.00 | 626.30 | 633.00 | 633.00 | 242,310 |
| 2023-04-14 | 642.00 | 650.20 | 605.00 | 645.00 | 645.00 | 187,430 |
| 2023-04-13 | 634.00 | 634.00 | 608.00 | 625.00 | 625.00 | 336,163 |
| 2023-04-12 | 635.00 | 635.00 | 597.00 | 610.00 | 610.00 | 173,642 |
| 2023-04-11 | 584.00 | 607.00 | 555.00 | 607.00 | 607.00 | 122,951 |
| 2023-04-06 | 578.00 | 585.00 | 566.00 | 580.00 | 580.00 | 103,064 |
| 2023-04-05 | 599.00 | 599.00 | 571.00 | 571.00 | 571.00 | 51,029 |
| 2023-04-04 | 574.00 | 627.00 | 574.00 | 599.00 | 599.00 | 56,401 |
| 2023-04-03 | 585.00 | 620.00 | 585.00 | 603.00 | 603.00 | 99,352 |
| 2023-03-31 | 610.00 | 624.00 | 597.00 | 614.00 | 614.00 | 71,094 |
| 2023-03-30 | 617.00 | 617.00 | 598.00 | 611.00 | 611.00 | 92,213 |
| 2023-03-29 | 621.00 | 621.00 | 583.00 | 597.00 | 597.00 | 396,841 |
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.