Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 601.00 | 621.80 | 597.00 | 604.00 | 604.00 | 561,192 |
| 2023-03-27 | 637.00 | 648.60 | 612.00 | 612.00 | 612.00 | 227,278 |
| 2023-03-24 | 637.00 | 673.00 | 630.00 | 631.00 | 631.00 | 751,624 |
| 2023-03-23 | 666.00 | 666.00 | 635.00 | 650.00 | 650.00 | 67,666 |
| 2023-03-22 | 633.00 | 666.00 | 620.00 | 635.00 | 635.00 | 115,305 |
| 2023-03-21 | 627.00 | 650.00 | 624.98 | 638.00 | 638.00 | 239,091 |
| 2023-03-20 | 630.00 | 658.75 | 622.00 | 633.00 | 633.00 | 772,473 |
| 2023-03-17 | 639.00 | 648.00 | 637.00 | 646.00 | 646.00 | 216,591 |
| 2023-03-16 | 624.00 | 631.00 | 608.00 | 630.00 | 630.00 | 249,903 |
| 2023-03-15 | 611.00 | 629.00 | 599.00 | 619.00 | 619.00 | 254,949 |
| 2023-03-14 | 626.00 | 651.00 | 622.00 | 638.00 | 638.00 | 96,880 |
| 2023-03-13 | 650.00 | 650.00 | 614.00 | 639.00 | 639.00 | 408,363 |
| 2023-03-10 | 662.00 | 662.00 | 638.00 | 645.00 | 645.00 | 111,058 |
| 2023-03-09 | 654.00 | 674.00 | 639.54 | 674.00 | 674.00 | 105,960 |
| 2023-03-08 | 675.00 | 675.00 | 642.00 | 668.00 | 668.00 | 221,456 |
| 2023-03-07 | 675.00 | 696.00 | 665.00 | 673.00 | 673.00 | 166,178 |
| 2023-03-06 | 676.00 | 676.00 | 657.83 | 669.00 | 669.00 | 487,437 |
| 2023-03-03 | 684.00 | 699.00 | 675.00 | 677.00 | 677.00 | 167,561 |
| 2023-03-02 | 661.00 | 688.00 | 661.00 | 687.00 | 687.00 | 263,453 |
| 2023-03-01 | 688.00 | 699.00 | 678.00 | 684.00 | 684.00 | 117,037 |
| 2023-02-28 | 685.00 | 698.00 | 683.00 | 693.00 | 693.00 | 257,856 |
| 2023-02-27 | 694.00 | 709.00 | 683.00 | 695.00 | 695.00 | 90,094 |
| 2023-02-24 | 710.00 | 719.00 | 696.00 | 696.00 | 696.00 | 63,548 |
| 2023-02-23 | 695.00 | 716.00 | 694.11 | 702.00 | 702.00 | 237,859 |
| 2023-02-22 | 695.00 | 701.00 | 677.00 | 692.00 | 692.00 | 216,304 |
| 2023-02-21 | 707.00 | 715.10 | 700.00 | 700.00 | 700.00 | 90,120 |
| 2023-02-20 | 700.00 | 720.00 | 700.00 | 715.00 | 715.00 | 339,916 |
| 2023-02-17 | 756.00 | 756.00 | 700.00 | 703.00 | 703.00 | 80,242 |
| 2023-02-16 | 724.00 | 731.00 | 710.00 | 725.00 | 725.00 | 78,571 |
| 2023-02-15 | 699.00 | 717.00 | 699.00 | 714.00 | 714.00 | 68,074 |
| 2023-02-14 | 715.00 | 727.00 | 707.00 | 714.00 | 714.00 | 113,938 |
| 2023-02-13 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 190,786 |
| 2023-02-10 | 727.00 | 728.00 | 697.00 | 708.00 | 708.00 | 345,008 |
| 2023-02-09 | 740.00 | 751.07 | 718.00 | 729.00 | 729.00 | 90,365 |
| 2023-02-08 | 749.00 | 769.79 | 718.00 | 735.00 | 735.00 | 473,244 |
| 2023-02-07 | 684.00 | 756.00 | 684.00 | 748.00 | 748.00 | 757,516 |
| 2023-02-06 | 695.00 | 705.90 | 672.00 | 683.00 | 683.00 | 411,506 |
| 2023-02-03 | 729.00 | 729.00 | 694.00 | 698.00 | 698.00 | 86,147 |
| 2023-02-02 | 714.00 | 714.00 | 695.00 | 704.00 | 704.00 | 110,021 |
| 2023-02-01 | 702.00 | 710.00 | 689.00 | 692.00 | 692.00 | 93,758 |
| 2023-01-31 | 727.00 | 727.00 | 686.00 | 704.00 | 704.00 | 105,252 |
| 2023-01-30 | 712.00 | 718.00 | 686.00 | 698.00 | 698.00 | 98,227 |
| 2023-01-27 | 724.00 | 725.00 | 695.00 | 724.00 | 724.00 | 365,911 |
| 2023-01-26 | 702.00 | 721.00 | 677.72 | 715.00 | 715.00 | 76,126 |
| 2023-01-25 | 718.00 | 718.00 | 704.00 | 708.00 | 708.00 | 147,542 |
| 2023-01-24 | 728.00 | 731.00 | 709.00 | 711.00 | 711.00 | 103,953 |
| 2023-01-23 | 727.00 | 742.00 | 725.00 | 728.00 | 728.00 | 815,355 |
| 2023-01-20 | 720.00 | 739.00 | 714.00 | 731.00 | 731.00 | 111,030 |
| 2023-01-19 | 763.00 | 763.00 | 720.00 | 720.00 | 720.00 | 200,741 |
| 2023-01-18 | 761.00 | 765.00 | 726.00 | 733.00 | 733.00 | 375,529 |
| 2023-01-17 | 770.00 | 779.00 | 757.00 | 759.00 | 759.00 | 129,545 |
| 2023-01-16 | 769.00 | 780.00 | 757.00 | 772.00 | 772.00 | 812,712 |
| 2023-01-13 | 764.00 | 770.00 | 747.00 | 767.00 | 767.00 | 57,003 |
| 2023-01-12 | 728.00 | 762.00 | 706.00 | 754.00 | 754.00 | 615,950 |
| 2023-01-11 | 748.00 | 767.00 | 729.00 | 732.00 | 732.00 | 232,668 |
| 2023-01-10 | 751.00 | 765.00 | 735.00 | 746.00 | 746.00 | 285,114 |
| 2023-01-09 | 786.00 | 801.00 | 750.00 | 765.00 | 765.00 | 477,597 |
| 2023-01-06 | 769.00 | 800.00 | 761.00 | 789.00 | 789.00 | 314,631 |
| 2023-01-05 | 798.00 | 798.00 | 775.00 | 785.00 | 785.00 | 164,696 |
| 2023-01-04 | 777.00 | 800.00 | 765.00 | 795.00 | 795.00 | 147,546 |
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.