Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 938.00 | 945.00 | 871.00 | 914.00 | 914.00 | 70,634 |
| 2022-07-11 | 936.00 | 977.00 | 885.00 | 893.00 | 893.00 | 57,027 |
| 2022-07-08 | 931.00 | 937.00 | 903.00 | 933.00 | 933.00 | 44,829 |
| 2022-07-07 | 946.00 | 946.00 | 922.00 | 928.00 | 928.00 | 68,645 |
| 2022-07-06 | 851.00 | 935.00 | 850.00 | 919.00 | 919.00 | 85,021 |
| 2022-07-05 | 941.00 | 941.00 | 857.00 | 886.00 | 886.00 | 252,033 |
| 2022-07-04 | 974.00 | 974.00 | 889.00 | 901.00 | 901.00 | 556,397 |
| 2022-07-01 | 923.00 | 936.00 | 904.00 | 918.00 | 918.00 | 37,140 |
| 2022-06-30 | 923.00 | 940.00 | 894.00 | 923.00 | 923.00 | 106,635 |
| 2022-06-29 | 985.00 | 985.00 | 911.00 | 941.00 | 941.00 | 94,981 |
| 2022-06-28 | 1,016.00 | 1,016.00 | 955.00 | 955.00 | 955.00 | 106,458 |
| 2022-06-27 | 1,002.00 | 1,026.00 | 966.00 | 974.00 | 974.00 | 359,650 |
| 2022-06-24 | 939.00 | 972.00 | 927.00 | 958.00 | 958.00 | 205,309 |
| 2022-06-23 | 884.00 | 924.00 | 882.00 | 915.00 | 915.00 | 106,426 |
| 2022-06-22 | 860.00 | 891.00 | 846.00 | 884.00 | 884.00 | 153,746 |
| 2022-06-21 | 848.00 | 889.00 | 848.00 | 860.00 | 860.00 | 120,064 |
| 2022-06-20 | 807.00 | 863.00 | 807.00 | 849.00 | 849.00 | 82,330 |
| 2022-06-17 | 825.00 | 849.00 | 799.00 | 825.00 | 825.00 | 502,157 |
| 2022-06-16 | 882.00 | 882.00 | 759.00 | 790.00 | 790.00 | 222,546 |
| 2022-06-15 | 892.00 | 892.00 | 820.00 | 843.00 | 843.00 | 238,916 |
| 2022-06-14 | 921.00 | 944.00 | 847.00 | 854.00 | 854.00 | 243,179 |
| 2022-06-13 | 906.00 | 938.20 | 885.00 | 899.00 | 899.00 | 88,767 |
| 2022-06-10 | 940.00 | 964.00 | 937.00 | 943.00 | 943.00 | 1,492,171 |
| 2022-06-09 | 983.00 | 996.00 | 964.00 | 967.00 | 967.00 | 95,880 |
| 2022-06-08 | 987.00 | 1,002.00 | 960.00 | 979.00 | 979.00 | 90,898 |
| 2022-06-07 | 937.00 | 993.00 | 937.00 | 985.00 | 985.00 | 115,759 |
| 2022-06-06 | 989.00 | 999.00 | 974.99 | 985.00 | 985.00 | 136,470 |
| 2022-06-01 | 1,026.00 | 1,032.00 | 970.00 | 970.00 | 970.00 | 3,660,950 |
| 2022-05-31 | 1,082.00 | 1,082.00 | 1,013.80 | 1,014.00 | 1,014.00 | 388,967 |
| 2022-05-30 | 1,062.00 | 1,084.50 | 1,044.00 | 1,070.00 | 1,070.00 | 134,740 |
| 2022-05-27 | 1,094.00 | 1,094.00 | 1,050.00 | 1,062.00 | 1,062.00 | 124,347 |
| 2022-05-26 | 988.00 | 1,056.00 | 973.00 | 1,056.00 | 1,056.00 | 149,020 |
| 2022-05-25 | 918.00 | 1,008.00 | 917.00 | 975.00 | 975.00 | 80,921 |
| 2022-05-24 | 964.00 | 967.00 | 942.00 | 964.00 | 964.00 | 160,071 |
| 2022-05-23 | 926.00 | 969.00 | 926.00 | 960.00 | 960.00 | 204,042 |
| 2022-05-20 | 940.00 | 943.00 | 875.00 | 903.00 | 903.00 | 1,422,618 |
| 2022-05-19 | 998.00 | 1,008.00 | 883.00 | 932.00 | 932.00 | 230,988 |
| 2022-05-18 | 1,000.00 | 1,000.00 | 940.00 | 942.00 | 942.00 | 94,416 |
| 2022-05-17 | 945.00 | 985.00 | 945.00 | 958.00 | 958.00 | 64,751 |
| 2022-05-16 | 912.00 | 955.00 | 912.00 | 945.00 | 945.00 | 102,660 |
| 2022-05-13 | 919.00 | 947.00 | 900.00 | 936.00 | 936.00 | 145,437 |
| 2022-05-12 | 949.00 | 950.00 | 874.00 | 903.00 | 903.00 | 172,543 |
| 2022-05-11 | 919.00 | 993.00 | 916.41 | 961.00 | 961.00 | 159,718 |
| 2022-05-10 | 913.00 | 937.00 | 912.00 | 926.00 | 926.00 | 100,495 |
| 2022-05-09 | 932.00 | 934.00 | 906.00 | 918.00 | 918.00 | 166,428 |
| 2022-05-06 | 931.00 | 938.00 | 914.00 | 926.00 | 926.00 | 107,139 |
| 2022-05-05 | 1,022.00 | 1,022.00 | 924.00 | 932.00 | 932.00 | 423,868 |
| 2022-05-04 | 953.00 | 987.00 | 937.00 | 977.00 | 977.00 | 409,416 |
| 2022-05-03 | 921.00 | 956.00 | 891.00 | 949.00 | 949.00 | 158,890 |
| 2022-04-29 | 866.00 | 895.00 | 862.00 | 879.00 | 879.00 | 33,985 |
| 2022-04-28 | 849.00 | 886.00 | 849.00 | 863.00 | 863.00 | 94,065 |
| 2022-04-27 | 834.00 | 861.00 | 818.00 | 850.00 | 850.00 | 151,714 |
| 2022-04-26 | 861.00 | 891.00 | 848.00 | 855.00 | 855.00 | 61,173 |
| 2022-04-25 | 878.00 | 887.00 | 845.00 | 880.00 | 880.00 | 197,197 |
| 2022-04-22 | 896.00 | 924.00 | 851.40 | 886.00 | 886.00 | 89,283 |
| 2022-04-21 | 950.00 | 965.00 | 914.00 | 918.00 | 918.00 | 1,120,965 |
| 2022-04-20 | 919.00 | 992.00 | 919.00 | 964.00 | 964.00 | 93,805 |
| 2022-04-19 | 977.00 | 977.00 | 929.00 | 945.00 | 945.00 | 61,268 |
| 2022-04-14 | 975.00 | 983.00 | 964.00 | 974.00 | 974.00 | 83,489 |
| 2022-04-13 | 948.00 | 985.00 | 948.00 | 975.00 | 975.00 | 54,407 |
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.