Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,170.00 | 1,218.00 | 1,168.00 | 1,180.00 | 1,180.00 | 57,217 |
| 2022-01-17 | 1,220.00 | 1,234.00 | 1,165.92 | 1,234.00 | 1,234.00 | 72,109 |
| 2022-01-14 | 1,312.00 | 1,312.00 | 1,174.00 | 1,184.00 | 1,184.00 | 57,265 |
| 2022-01-13 | 1,230.00 | 1,329.61 | 1,230.00 | 1,244.00 | 1,244.00 | 64,727 |
| 2022-01-12 | 1,250.00 | 1,312.00 | 1,236.00 | 1,278.00 | 1,278.00 | 82,047 |
| 2022-01-11 | 1,242.00 | 1,268.00 | 1,222.00 | 1,246.00 | 1,246.00 | 720,728 |
| 2022-01-10 | 1,250.00 | 1,322.00 | 1,228.00 | 1,236.00 | 1,236.00 | 115,199 |
| 2022-01-07 | 1,332.00 | 1,344.00 | 1,312.00 | 1,312.00 | 1,312.00 | 37,305 |
| 2022-01-06 | 1,440.00 | 1,440.00 | 1,322.00 | 1,340.00 | 1,340.00 | 145,283 |
| 2022-01-05 | 1,480.00 | 1,520.00 | 1,388.00 | 1,400.00 | 1,400.00 | 112,311 |
| 2022-01-04 | 1,588.00 | 1,588.00 | 1,446.00 | 1,456.00 | 1,456.00 | 85,935 |
| 2021-12-31 | 1,458.00 | 1,520.00 | 1,458.00 | 1,516.00 | 1,516.00 | 16,753 |
| 2021-12-30 | 1,450.00 | 1,500.00 | 1,450.00 | 1,486.00 | 1,486.00 | 25,530 |
| 2021-12-29 | 1,470.00 | 1,546.00 | 1,468.00 | 1,500.00 | 1,500.00 | 140,569 |
| 2021-12-24 | 1,552.00 | 1,552.00 | 1,444.00 | 1,448.00 | 1,448.00 | 7,100 |
| 2021-12-23 | 1,540.00 | 1,540.00 | 1,420.00 | 1,440.00 | 1,440.00 | 173,730 |
| 2021-12-22 | 1,356.00 | 1,450.00 | 1,356.00 | 1,420.00 | 1,420.00 | 75,903 |
| 2021-12-21 | 1,424.00 | 1,452.00 | 1,404.00 | 1,416.00 | 1,416.00 | 67,222 |
| 2021-12-20 | 1,334.00 | 1,412.00 | 1,334.00 | 1,406.00 | 1,406.00 | 100,087 |
| 2021-12-17 | 1,414.00 | 1,414.00 | 1,370.00 | 1,380.00 | 1,380.00 | 533,365 |
| 2021-12-16 | 1,396.00 | 1,456.00 | 1,380.00 | 1,404.00 | 1,404.00 | 111,171 |
| 2021-12-15 | 1,374.00 | 1,406.00 | 1,358.00 | 1,362.00 | 1,362.00 | 198,536 |
| 2021-12-14 | 1,408.00 | 1,424.80 | 1,372.00 | 1,400.00 | 1,400.00 | 196,281 |
| 2021-12-13 | 1,422.00 | 1,430.42 | 1,374.00 | 1,406.00 | 1,406.00 | 56,779 |
| 2021-12-10 | 1,468.00 | 1,504.40 | 1,402.00 | 1,406.00 | 1,406.00 | 91,350 |
| 2021-12-09 | 1,432.00 | 1,438.26 | 1,368.00 | 1,420.00 | 1,420.00 | 1,453,003 |
| 2021-12-08 | 1,470.00 | 1,502.00 | 1,388.00 | 1,406.00 | 1,406.00 | 165,216 |
| 2021-12-07 | 1,454.00 | 1,512.00 | 1,418.00 | 1,482.00 | 1,482.00 | 340,955 |
| 2021-12-06 | 1,488.00 | 1,520.00 | 1,432.00 | 1,442.00 | 1,442.00 | 360,594 |
| 2021-12-03 | 1,540.00 | 1,574.00 | 1,472.00 | 1,480.00 | 1,480.00 | 215,585 |
| 2021-12-02 | 1,264.00 | 1,500.00 | 1,264.00 | 1,500.00 | 1,500.00 | 290,548 |
| 2021-12-01 | 1,308.00 | 1,324.00 | 1,270.00 | 1,322.00 | 1,322.00 | 168,183 |
| 2021-11-30 | 1,260.00 | 1,274.00 | 1,224.00 | 1,258.00 | 1,258.00 | 335,821 |
| 2021-11-29 | 1,284.00 | 1,300.00 | 1,264.00 | 1,284.00 | 1,284.00 | 72,080 |
| 2021-11-26 | 1,362.00 | 1,362.00 | 1,260.00 | 1,266.00 | 1,266.00 | 178,655 |
| 2021-11-25 | 1,264.00 | 1,310.00 | 1,256.00 | 1,296.00 | 1,296.00 | 90,813 |
| 2021-11-24 | 1,332.00 | 1,332.00 | 1,252.00 | 1,264.00 | 1,264.00 | 111,718 |
| 2021-11-23 | 1,366.00 | 1,372.00 | 1,312.00 | 1,312.00 | 1,312.00 | 117,759 |
| 2021-11-22 | 1,390.00 | 1,394.00 | 1,372.00 | 1,378.00 | 1,378.00 | 85,231 |
| 2021-11-19 | 1,342.00 | 1,404.00 | 1,334.00 | 1,376.00 | 1,376.00 | 309,796 |
| 2021-11-18 | 1,318.00 | 1,346.00 | 1,318.00 | 1,340.00 | 1,340.00 | 171,161 |
| 2021-11-17 | 1,306.00 | 1,354.00 | 1,306.00 | 1,330.00 | 1,330.00 | 89,560 |
| 2021-11-16 | 1,320.00 | 1,336.00 | 1,290.00 | 1,326.00 | 1,326.00 | 96,328 |
| 2021-11-15 | 1,344.00 | 1,357.52 | 1,304.00 | 1,318.00 | 1,318.00 | 78,077 |
| 2021-11-12 | 1,388.00 | 1,398.00 | 1,344.00 | 1,348.00 | 1,348.00 | 465,566 |
| 2021-11-11 | 1,392.00 | 1,392.00 | 1,356.00 | 1,372.00 | 1,372.00 | 227,017 |
| 2021-11-10 | 1,408.00 | 1,408.00 | 1,358.00 | 1,378.00 | 1,378.00 | 174,307 |
| 2021-11-09 | 1,402.00 | 1,406.00 | 1,368.00 | 1,394.00 | 1,394.00 | 48,790 |
| 2021-11-08 | 1,392.00 | 1,404.00 | 1,330.68 | 1,374.00 | 1,374.00 | 33,627 |
| 2021-11-05 | 1,362.00 | 1,412.00 | 1,362.00 | 1,408.00 | 1,408.00 | 75,337 |
| 2021-11-04 | 1,372.00 | 1,422.00 | 1,372.00 | 1,398.00 | 1,398.00 | 102,815 |
| 2021-11-03 | 1,354.00 | 1,384.00 | 1,338.00 | 1,366.00 | 1,366.00 | 58,389 |
| 2021-11-02 | 1,410.00 | 1,445.69 | 1,382.00 | 1,384.00 | 1,384.00 | 60,570 |
| 2021-11-01 | 1,412.00 | 1,472.96 | 1,400.00 | 1,420.00 | 1,420.00 | 201,333 |
| 2021-10-29 | 1,350.00 | 1,426.00 | 1,350.00 | 1,414.00 | 1,414.00 | 329,450 |
| 2021-10-28 | 1,306.00 | 1,398.00 | 1,274.00 | 1,374.00 | 1,374.00 | 321,110 |
| 2021-10-27 | 1,324.00 | 1,324.00 | 1,294.00 | 1,312.00 | 1,312.00 | 78,594 |
| 2021-10-26 | 1,248.00 | 1,338.00 | 1,248.00 | 1,322.00 | 1,322.00 | 351,163 |
| 2021-10-25 | 1,322.00 | 1,354.00 | 1,306.00 | 1,312.00 | 1,312.00 | 72,961 |
| 2021-10-22 | 1,380.00 | 1,390.00 | 1,342.00 | 1,346.00 | 1,346.00 | 64,800 |
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.