Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 442.00 | 450.80 | 424.40 | 424.40 | 424.40 | 2,062,714 |
| 2026-07-22 | 432.40 | 436.20 | 426.00 | 427.80 | 427.80 | 246,452 |
| 2026-07-21 | 428.20 | 446.80 | 428.20 | 436.00 | 436.00 | 160,868 |
| 2026-07-20 | 453.80 | 453.80 | 432.80 | 434.40 | 434.40 | 157,686 |
| 2026-07-17 | 425.60 | 449.40 | 422.60 | 440.60 | 440.60 | 514,384 |
| 2026-07-16 | 425.00 | 428.60 | 417.00 | 428.60 | 428.60 | 192,856 |
| 2026-07-15 | 417.00 | 424.60 | 411.40 | 423.80 | 423.80 | 520,516 |
| 2026-07-14 | 427.00 | 427.00 | 413.60 | 420.00 | 420.00 | 370,985 |
| 2026-07-13 | 412.60 | 419.40 | 402.00 | 418.60 | 418.60 | 471,248 |
| 2026-07-10 | 404.00 | 414.40 | 400.20 | 413.20 | 413.20 | 392,455 |
| 2026-07-09 | 395.20 | 409.40 | 395.20 | 408.20 | 408.20 | 505,506 |
| 2026-07-08 | 405.00 | 408.60 | 395.40 | 402.00 | 402.00 | 474,906 |
| 2026-07-07 | 413.20 | 414.27 | 406.20 | 407.60 | 407.60 | 233,326 |
| 2026-07-06 | 416.00 | 416.80 | 404.20 | 405.60 | 405.60 | 160,089 |
| 2026-07-03 | 412.00 | 417.40 | 407.60 | 412.20 | 412.20 | 141,477 |
| 2026-07-02 | 412.00 | 426.40 | 409.00 | 410.80 | 410.80 | 227,059 |
| 2026-07-01 | 412.20 | 422.20 | 406.40 | 416.20 | 416.20 | 157,304 |
| 2026-06-30 | 408.00 | 418.80 | 405.00 | 410.40 | 410.40 | 776,725 |
| 2026-06-29 | 409.80 | 418.00 | 394.00 | 411.40 | 411.40 | 393,150 |
| 2026-06-26 | 394.20 | 403.60 | 386.80 | 400.00 | 400.00 | 890,578 |
| 2026-06-25 | 395.20 | 405.80 | 395.20 | 397.80 | 397.80 | 573,628 |
| 2026-06-24 | 390.00 | 398.70 | 389.40 | 397.00 | 397.00 | 247,589 |
| 2026-06-23 | 392.00 | 396.80 | 387.60 | 392.20 | 392.20 | 361,103 |
| 2026-06-22 | 414.60 | 414.60 | 391.00 | 400.60 | 400.60 | 276,741 |
| 2026-06-19 | 406.40 | 411.00 | 400.20 | 411.00 | 411.00 | 507,516 |
| 2026-06-18 | 411.00 | 413.90 | 395.00 | 404.00 | 404.00 | 328,922 |
| 2026-06-17 | 429.60 | 431.00 | 410.40 | 414.00 | 414.00 | 371,761 |
| 2026-06-16 | 432.00 | 438.31 | 425.40 | 425.40 | 425.40 | 1,119,045 |
| 2026-06-15 | 432.00 | 441.00 | 426.40 | 430.00 | 430.00 | 436,218 |
| 2026-06-12 | 430.00 | 433.60 | 420.80 | 425.60 | 425.60 | 257,628 |
| 2026-06-11 | 423.40 | 430.20 | 420.00 | 426.00 | 426.00 | 288,697 |
| 2026-06-10 | 430.00 | 430.80 | 420.00 | 426.40 | 426.40 | 372,508 |
| 2026-06-09 | 433.60 | 437.88 | 428.40 | 430.00 | 430.00 | 415,288 |
| 2026-06-08 | 439.40 | 443.40 | 416.20 | 435.40 | 435.40 | 1,508,614 |
| 2026-06-05 | 414.60 | 438.60 | 414.60 | 428.20 | 428.20 | 425,252 |
| 2026-06-04 | 419.00 | 431.40 | 413.20 | 424.40 | 424.40 | 149,779 |
| 2026-06-03 | 430.00 | 430.60 | 420.00 | 421.00 | 421.00 | 936,953 |
| 2026-06-02 | 442.00 | 442.00 | 422.40 | 426.80 | 426.80 | 591,320 |
| 2026-06-01 | 407.40 | 440.00 | 407.40 | 438.40 | 438.40 | 825,963 |
| 2026-05-29 | 404.20 | 429.60 | 404.20 | 427.60 | 427.60 | 533,269 |
| 2026-05-28 | 427.60 | 429.80 | 415.00 | 419.80 | 419.80 | 373,845 |
| 2026-05-27 | 418.00 | 428.20 | 409.40 | 422.20 | 422.20 | 443,602 |
| 2026-05-26 | 396.00 | 416.80 | 396.00 | 416.80 | 416.80 | 214,897 |
| 2026-05-22 | 392.40 | 409.80 | 392.40 | 404.40 | 404.40 | 204,909 |
| 2026-05-21 | 396.40 | 403.60 | 389.40 | 402.20 | 402.20 | 190,762 |
| 2026-05-20 | 388.40 | 402.00 | 387.20 | 398.00 | 398.00 | 275,592 |
| 2026-05-19 | 393.20 | 407.60 | 391.60 | 396.00 | 396.00 | 243,467 |
| 2026-05-18 | 389.40 | 408.80 | 389.40 | 393.60 | 393.60 | 220,419 |
| 2026-05-15 | 379.00 | 407.00 | 374.60 | 401.60 | 401.60 | 835,252 |
| 2026-05-14 | 362.00 | 401.60 | 353.28 | 379.40 | 379.40 | 1,598,067 |
| 2026-05-13 | 369.00 | 369.00 | 348.80 | 354.20 | 354.20 | 443,092 |
| 2026-05-12 | 355.00 | 363.40 | 355.00 | 355.40 | 355.40 | 583,108 |
| 2026-05-11 | 354.00 | 367.20 | 354.00 | 360.00 | 360.00 | 173,627 |
| 2026-05-08 | 365.00 | 365.00 | 350.00 | 356.80 | 356.80 | 683,113 |
| 2026-05-07 | 368.00 | 368.00 | 344.60 | 355.20 | 355.20 | 372,329 |
| 2026-05-06 | 369.00 | 369.00 | 348.00 | 351.60 | 351.60 | 241,965 |
| 2026-05-05 | 361.40 | 375.00 | 343.00 | 352.60 | 352.60 | 1,599,556 |
| 2026-05-01 | 357.00 | 357.00 | 346.60 | 347.40 | 347.40 | 99,686 |
| 2026-04-30 | 361.40 | 361.40 | 345.00 | 350.00 | 350.00 | 279,291 |
| 2026-04-29 | 352.40 | 355.00 | 346.00 | 351.40 | 351.40 | 202,980 |
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.