Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,018.00 | 1,018.00 | 969.00 | 983.00 | 983.00 | 47,317 |
| 2022-04-11 | 1,030.00 | 1,042.00 | 1,008.00 | 1,024.00 | 1,024.00 | 109,270 |
| 2022-04-08 | 1,060.00 | 1,060.00 | 1,012.00 | 1,028.00 | 1,028.00 | 45,609 |
| 2022-04-07 | 1,006.00 | 1,038.00 | 1,002.00 | 1,034.00 | 1,034.00 | 58,335 |
| 2022-04-06 | 1,058.00 | 1,070.00 | 996.00 | 1,006.00 | 1,006.00 | 170,870 |
| 2022-04-05 | 1,060.00 | 1,082.00 | 1,038.00 | 1,060.00 | 1,060.00 | 66,150 |
| 2022-04-04 | 1,056.00 | 1,066.00 | 1,002.00 | 1,054.00 | 1,054.00 | 62,700 |
| 2022-04-01 | 982.00 | 1,014.00 | 970.00 | 1,004.00 | 1,004.00 | 56,493 |
| 2022-03-31 | 1,022.00 | 1,038.00 | 968.00 | 982.00 | 982.00 | 103,226 |
| 2022-03-30 | 1,038.00 | 1,046.00 | 1,016.00 | 1,018.00 | 1,018.00 | 223,959 |
| 2022-03-29 | 942.00 | 1,082.00 | 942.00 | 1,046.00 | 1,046.00 | 72,780 |
| 2022-03-28 | 961.00 | 1,004.00 | 961.00 | 981.00 | 981.00 | 243,033 |
| 2022-03-25 | 985.00 | 1,000.00 | 957.00 | 980.00 | 980.00 | 63,871 |
| 2022-03-24 | 977.00 | 1,004.00 | 971.00 | 991.00 | 991.00 | 66,323 |
| 2022-03-23 | 964.00 | 1,010.00 | 942.00 | 1,002.00 | 1,002.00 | 105,708 |
| 2022-03-22 | 1,050.00 | 1,066.00 | 1,006.00 | 1,012.00 | 1,012.00 | 175,513 |
| 2022-03-21 | 1,100.00 | 1,112.00 | 1,038.60 | 1,050.00 | 1,050.00 | 111,524 |
| 2022-03-18 | 1,090.00 | 1,104.00 | 1,026.00 | 1,096.00 | 1,096.00 | 763,324 |
| 2022-03-17 | 1,022.00 | 1,048.00 | 995.00 | 1,048.00 | 1,048.00 | 177,241 |
| 2022-03-16 | 920.00 | 986.00 | 920.00 | 977.00 | 977.00 | 287,928 |
| 2022-03-15 | 896.00 | 912.00 | 885.00 | 909.00 | 909.00 | 134,647 |
| 2022-03-14 | 837.00 | 919.00 | 837.00 | 906.00 | 906.00 | 78,311 |
| 2022-03-11 | 880.00 | 902.00 | 851.00 | 878.00 | 878.00 | 82,603 |
| 2022-03-10 | 870.00 | 937.00 | 855.00 | 861.00 | 861.00 | 164,677 |
| 2022-03-09 | 874.00 | 919.00 | 862.00 | 915.00 | 915.00 | 157,924 |
| 2022-03-08 | 838.00 | 843.00 | 798.00 | 837.00 | 837.00 | 244,142 |
| 2022-03-07 | 755.00 | 807.00 | 712.00 | 807.00 | 807.00 | 415,671 |
| 2022-03-04 | 899.00 | 938.00 | 788.00 | 788.00 | 788.00 | 646,821 |
| 2022-03-03 | 948.00 | 968.00 | 940.00 | 940.00 | 940.00 | 847,677 |
| 2022-03-02 | 959.00 | 961.00 | 909.00 | 957.00 | 957.00 | 259,394 |
| 2022-03-01 | 1,004.00 | 1,004.00 | 909.00 | 930.00 | 930.00 | 142,116 |
| 2022-02-28 | 927.00 | 962.00 | 911.00 | 958.00 | 958.00 | 179,942 |
| 2022-02-25 | 923.00 | 931.00 | 908.00 | 927.00 | 927.00 | 176,327 |
| 2022-02-24 | 888.00 | 905.12 | 856.00 | 897.00 | 897.00 | 191,385 |
| 2022-02-23 | 950.00 | 950.00 | 897.00 | 900.00 | 900.00 | 125,377 |
| 2022-02-22 | 892.00 | 925.05 | 885.77 | 906.00 | 906.00 | 116,136 |
| 2022-02-21 | 873.00 | 908.00 | 873.00 | 906.00 | 906.00 | 83,467 |
| 2022-02-18 | 900.00 | 903.00 | 880.00 | 882.00 | 882.00 | 179,305 |
| 2022-02-17 | 928.00 | 945.00 | 900.00 | 910.00 | 910.00 | 86,451 |
| 2022-02-16 | 911.00 | 936.00 | 904.01 | 930.00 | 930.00 | 132,602 |
| 2022-02-15 | 884.00 | 936.00 | 883.00 | 930.00 | 930.00 | 372,414 |
| 2022-02-14 | 861.00 | 894.00 | 850.00 | 888.00 | 888.00 | 66,146 |
| 2022-02-11 | 876.00 | 904.00 | 876.00 | 895.00 | 895.00 | 120,549 |
| 2022-02-10 | 929.00 | 938.00 | 888.00 | 916.00 | 916.00 | 192,844 |
| 2022-02-09 | 900.00 | 970.00 | 897.00 | 933.00 | 933.00 | 198,484 |
| 2022-02-08 | 924.00 | 974.00 | 924.00 | 932.00 | 932.00 | 214,603 |
| 2022-02-07 | 941.00 | 1,000.00 | 941.00 | 963.00 | 963.00 | 180,326 |
| 2022-02-04 | 953.00 | 1,008.00 | 953.00 | 989.00 | 989.00 | 81,276 |
| 2022-02-03 | 1,092.00 | 1,096.00 | 995.00 | 996.00 | 996.00 | 155,911 |
| 2022-02-02 | 1,074.00 | 1,120.00 | 1,074.00 | 1,102.00 | 1,102.00 | 98,826 |
| 2022-02-01 | 1,076.00 | 1,092.73 | 1,046.00 | 1,074.00 | 1,074.00 | 156,188 |
| 2022-01-31 | 1,088.00 | 1,108.00 | 1,050.00 | 1,072.00 | 1,072.00 | 107,990 |
| 2022-01-28 | 1,054.00 | 1,072.00 | 1,018.00 | 1,070.00 | 1,070.00 | 359,927 |
| 2022-01-27 | 1,062.00 | 1,076.00 | 1,034.00 | 1,074.00 | 1,074.00 | 145,575 |
| 2022-01-26 | 1,056.00 | 1,140.00 | 1,056.00 | 1,082.00 | 1,082.00 | 481,606 |
| 2022-01-25 | 1,078.00 | 1,120.00 | 1,054.00 | 1,110.00 | 1,110.00 | 195,884 |
| 2022-01-24 | 1,118.00 | 1,120.00 | 1,028.00 | 1,058.00 | 1,058.00 | 165,461 |
| 2022-01-21 | 1,132.00 | 1,160.00 | 1,104.00 | 1,130.00 | 1,130.00 | 101,035 |
| 2022-01-20 | 1,148.00 | 1,210.00 | 1,101.29 | 1,156.00 | 1,156.00 | 460,369 |
| 2022-01-19 | 1,186.00 | 1,186.00 | 1,130.00 | 1,158.00 | 1,158.00 | 289,034 |
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.