Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 343.00 | 354.80 | 343.00 | 349.80 | 349.80 | 295,317 |
| 2026-04-27 | 354.00 | 359.00 | 338.80 | 348.60 | 348.60 | 170,902 |
| 2026-04-24 | 344.20 | 354.20 | 340.00 | 344.20 | 344.20 | 143,175 |
| 2026-04-23 | 361.00 | 361.00 | 340.80 | 344.00 | 344.00 | 209,032 |
| 2026-04-22 | 351.00 | 362.80 | 350.00 | 351.20 | 351.20 | 132,601 |
| 2026-04-21 | 360.60 | 366.60 | 352.73 | 357.60 | 357.60 | 324,466 |
| 2026-04-20 | 387.00 | 390.60 | 349.40 | 358.00 | 358.00 | 566,237 |
| 2026-04-17 | 370.00 | 392.20 | 370.00 | 392.00 | 392.00 | 733,636 |
| 2026-04-16 | 375.00 | 388.05 | 365.77 | 384.40 | 384.40 | 735,468 |
| 2026-04-15 | 378.80 | 382.80 | 368.72 | 372.60 | 372.60 | 252,933 |
| 2026-04-14 | 348.20 | 380.20 | 338.80 | 380.20 | 380.20 | 1,052,499 |
| 2026-04-13 | 327.40 | 343.00 | 327.40 | 343.00 | 343.00 | 271,684 |
| 2026-04-10 | 321.20 | 337.80 | 321.20 | 333.00 | 333.00 | 192,602 |
| 2026-04-09 | 339.40 | 339.40 | 323.80 | 326.80 | 326.80 | 352,454 |
| 2026-04-08 | 331.00 | 348.83 | 331.00 | 335.40 | 335.40 | 241,122 |
| 2026-04-07 | 324.00 | 349.60 | 324.00 | 332.00 | 332.00 | 276,491 |
| 2026-04-02 | 325.50 | 344.50 | 325.00 | 338.50 | 338.50 | 142,304 |
| 2026-04-01 | 335.00 | 343.00 | 330.50 | 333.00 | 333.00 | 201,404 |
| 2026-03-31 | 342.00 | 342.00 | 332.00 | 334.00 | 334.00 | 546,026 |
| 2026-03-30 | 326.00 | 335.00 | 322.50 | 335.00 | 335.00 | 470,349 |
| 2026-03-27 | 340.00 | 351.00 | 321.00 | 327.00 | 327.00 | 548,343 |
| 2026-03-26 | 338.50 | 352.50 | 321.50 | 340.50 | 340.50 | 690,317 |
| 2026-03-25 | 312.50 | 330.50 | 312.50 | 324.00 | 324.00 | 481,155 |
| 2026-03-24 | 331.00 | 334.99 | 319.50 | 325.50 | 325.50 | 479,329 |
| 2026-03-23 | 328.50 | 334.00 | 315.50 | 327.00 | 327.00 | 563,377 |
| 2026-03-20 | 324.00 | 335.00 | 318.50 | 327.50 | 327.50 | 3,761,562 |
| 2026-03-19 | 314.00 | 319.50 | 304.50 | 317.00 | 317.00 | 244,351 |
| 2026-03-18 | 313.00 | 325.50 | 309.50 | 318.50 | 318.50 | 545,257 |
| 2026-03-17 | 300.00 | 313.50 | 300.00 | 310.50 | 310.50 | 191,547 |
| 2026-03-16 | 317.50 | 317.50 | 300.00 | 305.00 | 305.00 | 436,664 |
| 2026-03-13 | 320.00 | 320.00 | 298.50 | 303.50 | 303.50 | 123,623 |
| 2026-03-12 | 304.00 | 312.50 | 304.00 | 308.00 | 308.00 | 819,246 |
| 2026-03-11 | 309.00 | 319.50 | 307.00 | 311.00 | 311.00 | 601,775 |
| 2026-03-10 | 307.00 | 315.50 | 307.00 | 310.00 | 310.00 | 220,683 |
| 2026-03-09 | 320.00 | 320.00 | 305.00 | 310.00 | 310.00 | 114,852 |
| 2026-03-06 | 307.50 | 318.24 | 307.50 | 313.00 | 313.00 | 504,816 |
| 2026-03-05 | 307.50 | 319.00 | 307.50 | 313.00 | 313.00 | 380,457 |
| 2026-03-04 | 306.00 | 314.50 | 305.50 | 312.00 | 312.00 | 743,598 |
| 2026-03-03 | 308.00 | 312.50 | 304.00 | 306.00 | 306.00 | 712,455 |
| 2026-03-02 | 306.00 | 315.50 | 303.50 | 312.00 | 312.00 | 279,334 |
| 2026-02-27 | 307.00 | 322.00 | 307.00 | 312.00 | 312.00 | 348,270 |
| 2026-02-26 | 303.50 | 321.00 | 302.50 | 316.50 | 316.50 | 485,533 |
| 2026-02-25 | 306.50 | 309.00 | 300.00 | 305.00 | 305.00 | 838,572 |
| 2026-02-24 | 309.00 | 312.50 | 305.00 | 306.50 | 306.50 | 438,119 |
| 2026-02-23 | 314.00 | 320.00 | 308.50 | 309.00 | 309.00 | 286,507 |
| 2026-02-20 | 319.50 | 324.13 | 313.00 | 315.50 | 315.50 | 247,223 |
| 2026-02-19 | 315.00 | 317.00 | 308.00 | 316.00 | 316.00 | 204,490 |
| 2026-02-18 | 315.00 | 315.00 | 303.50 | 308.00 | 308.00 | 209,859 |
| 2026-02-17 | 299.50 | 306.50 | 298.50 | 305.50 | 305.50 | 274,011 |
| 2026-02-16 | 300.00 | 310.50 | 298.50 | 300.00 | 300.00 | 375,917 |
| 2026-02-13 | 317.50 | 317.50 | 294.50 | 300.00 | 300.00 | 454,531 |
| 2026-02-12 | 317.00 | 317.00 | 303.50 | 303.50 | 303.50 | 1,107,174 |
| 2026-02-11 | 318.00 | 318.00 | 303.50 | 307.00 | 307.00 | 986,702 |
| 2026-02-10 | 303.00 | 313.00 | 303.00 | 310.00 | 310.00 | 363,653 |
| 2026-02-09 | 293.50 | 314.47 | 293.50 | 302.50 | 302.50 | 586,620 |
| 2026-02-06 | 286.00 | 292.50 | 284.50 | 291.50 | 291.50 | 488,855 |
| 2026-02-05 | 282.50 | 288.50 | 282.50 | 287.00 | 287.00 | 769,269 |
| 2026-02-04 | 277.00 | 286.10 | 277.00 | 285.50 | 285.50 | 823,744 |
| 2026-02-03 | 299.50 | 299.50 | 273.00 | 280.00 | 280.00 | 1,546,138 |
| 2026-02-02 | 289.00 | 294.50 | 275.50 | 291.00 | 291.00 | 2,315,138 |
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.