Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 752.00 | 790.00 | 749.31 | 780.00 | 780.00 | 251,552 |
| 2022-12-30 | 753.00 | 758.00 | 745.00 | 752.00 | 752.00 | 109,080 |
| 2022-12-29 | 772.00 | 772.00 | 722.00 | 753.00 | 753.00 | 117,422 |
| 2022-12-28 | 750.00 | 750.00 | 721.00 | 737.00 | 737.00 | 67,117 |
| 2022-12-23 | 755.00 | 760.00 | 734.00 | 739.00 | 739.00 | 88,344 |
| 2022-12-22 | 749.00 | 754.00 | 734.00 | 750.00 | 750.00 | 210,741 |
| 2022-12-21 | 740.00 | 756.00 | 738.00 | 745.00 | 745.00 | 639,457 |
| 2022-12-20 | 779.00 | 779.00 | 731.00 | 740.00 | 740.00 | 356,990 |
| 2022-12-19 | 768.00 | 797.00 | 740.00 | 745.00 | 745.00 | 66,458 |
| 2022-12-16 | 734.00 | 747.00 | 723.00 | 745.00 | 745.00 | 404,944 |
| 2022-12-15 | 750.00 | 755.00 | 739.00 | 740.00 | 740.00 | 894,709 |
| 2022-12-14 | 775.00 | 785.00 | 761.00 | 761.00 | 761.00 | 865,989 |
| 2022-12-13 | 769.00 | 808.00 | 765.00 | 785.00 | 785.00 | 322,031 |
| 2022-12-12 | 784.00 | 784.00 | 755.00 | 762.00 | 762.00 | 114,688 |
| 2022-12-09 | 755.00 | 785.00 | 752.00 | 777.00 | 777.00 | 189,302 |
| 2022-12-08 | 729.00 | 751.00 | 729.00 | 751.00 | 751.00 | 227,672 |
| 2022-12-07 | 735.00 | 744.00 | 728.70 | 735.00 | 735.00 | 508,243 |
| 2022-12-06 | 726.00 | 739.00 | 716.53 | 735.00 | 735.00 | 266,045 |
| 2022-12-05 | 743.00 | 759.00 | 705.00 | 738.00 | 738.00 | 723,655 |
| 2022-12-02 | 779.00 | 827.00 | 737.00 | 747.00 | 747.00 | 611,954 |
| 2022-12-01 | 821.00 | 878.00 | 684.00 | 788.00 | 788.00 | 774,608 |
| 2022-11-30 | 900.00 | 900.00 | 832.67 | 857.00 | 857.00 | 122,251 |
| 2022-11-29 | 903.00 | 919.00 | 861.00 | 863.00 | 863.00 | 36,987 |
| 2022-11-28 | 896.00 | 936.00 | 882.00 | 889.00 | 889.00 | 30,494 |
| 2022-11-25 | 888.00 | 911.00 | 866.44 | 895.00 | 895.00 | 96,752 |
| 2022-11-24 | 893.00 | 917.00 | 838.44 | 894.00 | 894.00 | 56,037 |
| 2022-11-23 | 845.00 | 905.00 | 845.00 | 895.00 | 895.00 | 49,294 |
| 2022-11-22 | 871.00 | 897.00 | 864.00 | 887.00 | 887.00 | 218,214 |
| 2022-11-21 | 868.00 | 884.00 | 859.00 | 878.00 | 878.00 | 51,000 |
| 2022-11-18 | 902.00 | 902.00 | 860.57 | 878.00 | 878.00 | 77,993 |
| 2022-11-17 | 836.00 | 903.00 | 836.00 | 887.00 | 887.00 | 34,254 |
| 2022-11-16 | 910.00 | 921.00 | 858.00 | 877.00 | 877.00 | 82,467 |
| 2022-11-15 | 930.00 | 950.00 | 902.00 | 902.00 | 902.00 | 127,514 |
| 2022-11-14 | 973.00 | 995.00 | 954.00 | 960.00 | 960.00 | 173,460 |
| 2022-11-11 | 931.00 | 999.00 | 896.00 | 982.00 | 982.00 | 321,176 |
| 2022-11-10 | 830.00 | 881.00 | 809.00 | 877.00 | 877.00 | 95,944 |
| 2022-11-09 | 862.00 | 862.00 | 806.00 | 829.00 | 829.00 | 31,303 |
| 2022-11-08 | 829.00 | 840.00 | 790.00 | 831.00 | 831.00 | 99,045 |
| 2022-11-07 | 797.00 | 816.00 | 789.00 | 800.00 | 800.00 | 62,540 |
| 2022-11-04 | 822.00 | 869.00 | 791.00 | 800.00 | 800.00 | 41,847 |
| 2022-11-03 | 860.00 | 874.00 | 817.00 | 827.00 | 827.00 | 200,330 |
| 2022-11-02 | 858.00 | 875.44 | 812.00 | 845.00 | 845.00 | 536,035 |
| 2022-11-01 | 789.00 | 834.00 | 758.00 | 825.00 | 825.00 | 441,813 |
| 2022-10-31 | 789.00 | 789.00 | 735.00 | 747.00 | 747.00 | 41,895 |
| 2022-10-28 | 733.00 | 763.00 | 733.00 | 758.00 | 758.00 | 47,373 |
| 2022-10-27 | 773.00 | 780.00 | 754.00 | 766.00 | 766.00 | 299,598 |
| 2022-10-26 | 754.00 | 784.00 | 748.00 | 769.00 | 769.00 | 676,080 |
| 2022-10-25 | 708.00 | 761.00 | 696.22 | 755.00 | 755.00 | 85,821 |
| 2022-10-24 | 745.00 | 747.00 | 718.00 | 724.00 | 724.00 | 58,660 |
| 2022-10-21 | 735.00 | 753.00 | 725.00 | 742.00 | 742.00 | 45,994 |
| 2022-10-20 | 799.00 | 799.00 | 737.00 | 750.00 | 750.00 | 55,340 |
| 2022-10-19 | 763.00 | 805.00 | 760.00 | 762.00 | 762.00 | 167,772 |
| 2022-10-18 | 771.00 | 785.00 | 749.00 | 771.00 | 771.00 | 100,510 |
| 2022-10-17 | 692.00 | 795.00 | 692.00 | 764.00 | 764.00 | 102,218 |
| 2022-10-14 | 723.00 | 750.73 | 710.00 | 722.00 | 722.00 | 76,118 |
| 2022-10-13 | 664.00 | 730.00 | 664.00 | 716.00 | 716.00 | 121,550 |
| 2022-10-12 | 692.00 | 716.00 | 679.00 | 695.00 | 695.00 | 181,351 |
| 2022-10-11 | 723.00 | 724.00 | 701.00 | 720.00 | 720.00 | 43,298 |
| 2022-10-10 | 748.00 | 748.00 | 701.00 | 712.00 | 712.00 | 134,202 |
| 2022-10-07 | 797.00 | 797.00 | 704.98 | 732.00 | 732.00 | 270,531 |
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.