Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 790.00 | 796.00 | 774.00 | 796.00 | 796.00 | 241,124 |
| 2022-10-05 | 769.00 | 792.00 | 755.77 | 773.00 | 773.00 | 199,855 |
| 2022-10-04 | 737.00 | 776.00 | 726.43 | 776.00 | 776.00 | 47,571 |
| 2022-10-03 | 679.00 | 719.00 | 671.00 | 719.00 | 719.00 | 161,189 |
| 2022-09-30 | 675.00 | 717.00 | 675.00 | 712.00 | 712.00 | 220,860 |
| 2022-09-29 | 730.00 | 730.00 | 636.00 | 678.00 | 678.00 | 200,428 |
| 2022-09-28 | 670.00 | 705.00 | 638.00 | 704.00 | 704.00 | 205,095 |
| 2022-09-27 | 744.00 | 783.00 | 700.00 | 703.00 | 703.00 | 94,628 |
| 2022-09-26 | 757.00 | 762.00 | 725.00 | 746.00 | 746.00 | 109,271 |
| 2022-09-23 | 772.00 | 784.00 | 741.00 | 755.00 | 755.00 | 384,062 |
| 2022-09-22 | 853.00 | 853.00 | 783.00 | 783.00 | 783.00 | 105,229 |
| 2022-09-21 | 825.00 | 825.00 | 792.00 | 813.00 | 813.00 | 1,390,594 |
| 2022-09-20 | 840.00 | 841.00 | 799.00 | 804.00 | 804.00 | 103,655 |
| 2022-09-16 | 831.00 | 831.00 | 808.00 | 819.00 | 819.00 | 223,025 |
| 2022-09-15 | 818.00 | 839.92 | 812.00 | 839.00 | 839.00 | 141,156 |
| 2022-09-14 | 894.00 | 894.00 | 813.00 | 817.00 | 817.00 | 144,780 |
| 2022-09-13 | 870.00 | 890.00 | 844.63 | 853.00 | 853.00 | 148,811 |
| 2022-09-12 | 870.00 | 878.00 | 835.00 | 872.00 | 872.00 | 50,805 |
| 2022-09-09 | 845.00 | 849.00 | 813.00 | 832.00 | 832.00 | 160,672 |
| 2022-09-08 | 863.00 | 863.00 | 788.00 | 808.00 | 808.00 | 107,885 |
| 2022-09-07 | 778.00 | 822.00 | 770.18 | 816.00 | 816.00 | 134,897 |
| 2022-09-06 | 778.00 | 798.00 | 762.00 | 778.00 | 778.00 | 334,578 |
| 2022-09-05 | 779.00 | 779.00 | 729.00 | 749.00 | 749.00 | 217,053 |
| 2022-09-02 | 766.00 | 775.00 | 718.00 | 760.00 | 760.00 | 194,322 |
| 2022-09-01 | 806.00 | 825.00 | 770.00 | 770.00 | 770.00 | 139,804 |
| 2022-08-31 | 832.00 | 844.00 | 817.00 | 825.00 | 825.00 | 112,501 |
| 2022-08-30 | 839.00 | 851.00 | 816.00 | 825.00 | 825.00 | 49,676 |
| 2022-08-26 | 835.00 | 846.00 | 812.00 | 815.00 | 815.00 | 93,812 |
| 2022-08-25 | 845.00 | 849.00 | 828.00 | 838.00 | 838.00 | 44,361 |
| 2022-08-24 | 761.00 | 851.00 | 761.00 | 844.00 | 844.00 | 101,824 |
| 2022-08-23 | 837.00 | 869.00 | 801.01 | 832.00 | 832.00 | 66,795 |
| 2022-08-22 | 888.00 | 953.00 | 874.00 | 874.00 | 874.00 | 74,241 |
| 2022-08-19 | 876.00 | 910.00 | 876.00 | 888.00 | 888.00 | 53,706 |
| 2022-08-18 | 909.00 | 914.00 | 870.00 | 890.00 | 890.00 | 89,207 |
| 2022-08-17 | 943.00 | 952.00 | 925.00 | 926.00 | 926.00 | 145,715 |
| 2022-08-16 | 890.00 | 929.00 | 877.65 | 926.00 | 926.00 | 213,050 |
| 2022-08-15 | 898.00 | 937.03 | 886.60 | 897.00 | 897.00 | 96,747 |
| 2022-08-12 | 912.00 | 993.68 | 912.00 | 941.00 | 941.00 | 22,698 |
| 2022-08-11 | 950.00 | 1,008.00 | 948.00 | 955.00 | 955.00 | 158,845 |
| 2022-08-10 | 895.00 | 977.00 | 887.20 | 977.00 | 977.00 | 108,316 |
| 2022-08-09 | 959.00 | 961.00 | 907.00 | 916.00 | 916.00 | 54,865 |
| 2022-08-08 | 946.00 | 995.02 | 938.03 | 950.00 | 950.00 | 63,350 |
| 2022-08-05 | 969.00 | 1,020.00 | 929.05 | 988.00 | 988.00 | 96,211 |
| 2022-08-04 | 1,024.00 | 1,034.00 | 987.00 | 1,010.00 | 1,010.00 | 579,697 |
| 2022-08-03 | 926.00 | 1,008.00 | 926.00 | 998.00 | 998.00 | 393,845 |
| 2022-08-02 | 1,036.00 | 1,036.00 | 954.00 | 972.00 | 972.00 | 36,196 |
| 2022-08-01 | 1,002.00 | 1,006.00 | 987.00 | 999.00 | 999.00 | 93,504 |
| 2022-07-29 | 1,028.00 | 1,028.00 | 990.00 | 994.00 | 994.00 | 155,839 |
| 2022-07-28 | 925.00 | 997.00 | 925.00 | 990.00 | 990.00 | 595,992 |
| 2022-07-27 | 910.00 | 977.00 | 910.00 | 971.00 | 971.00 | 316,589 |
| 2022-07-26 | 1,002.00 | 1,002.00 | 953.00 | 953.00 | 953.00 | 76,176 |
| 2022-07-25 | 1,016.00 | 1,040.00 | 978.00 | 999.00 | 999.00 | 95,139 |
| 2022-07-22 | 1,006.00 | 1,024.00 | 984.00 | 989.00 | 989.00 | 99,702 |
| 2022-07-21 | 959.00 | 993.00 | 954.00 | 991.00 | 991.00 | 199,703 |
| 2022-07-20 | 974.00 | 975.00 | 953.00 | 959.00 | 959.00 | 97,034 |
| 2022-07-19 | 960.00 | 981.00 | 946.00 | 966.00 | 966.00 | 47,085 |
| 2022-07-18 | 978.00 | 988.00 | 952.00 | 967.00 | 967.00 | 138,247 |
| 2022-07-15 | 894.00 | 939.00 | 894.00 | 939.00 | 939.00 | 70,023 |
| 2022-07-14 | 930.00 | 930.00 | 899.00 | 906.00 | 906.00 | 140,305 |
| 2022-07-13 | 957.00 | 957.00 | 881.00 | 902.00 | 902.00 | 50,529 |
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.