Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 304.50 | 317.50 | 303.50 | 309.00 | 309.00 | 917,352 |
| 2026-01-29 | 310.50 | 311.78 | 302.00 | 302.00 | 302.00 | 513,146 |
| 2026-01-28 | 317.50 | 317.50 | 295.50 | 307.00 | 307.00 | 1,169,102 |
| 2026-01-27 | 332.00 | 336.00 | 320.50 | 320.50 | 320.50 | 331,276 |
| 2026-01-26 | 336.50 | 337.00 | 330.00 | 333.00 | 333.00 | 356,683 |
| 2026-01-23 | 339.50 | 339.50 | 325.50 | 333.00 | 333.00 | 537,020 |
| 2026-01-22 | 346.00 | 348.00 | 326.50 | 326.50 | 326.50 | 761,746 |
| 2026-01-21 | 346.00 | 346.00 | 330.65 | 339.50 | 339.50 | 519,801 |
| 2026-01-20 | 347.00 | 355.00 | 342.50 | 342.50 | 342.50 | 807,232 |
| 2026-01-19 | 355.00 | 362.26 | 340.00 | 347.00 | 347.00 | 733,362 |
| 2026-01-16 | 317.00 | 370.00 | 317.00 | 362.00 | 362.00 | 1,898,259 |
| 2026-01-15 | 313.50 | 330.00 | 313.50 | 321.50 | 321.50 | 290,600 |
| 2026-01-14 | 315.00 | 316.50 | 308.00 | 314.00 | 314.00 | 342,886 |
| 2026-01-13 | 323.00 | 328.50 | 315.50 | 317.00 | 317.00 | 717,841 |
| 2026-01-12 | 335.00 | 335.00 | 322.50 | 322.50 | 322.50 | 637,866 |
| 2026-01-09 | 323.00 | 334.00 | 323.00 | 328.00 | 328.00 | 393,771 |
| 2026-01-08 | 321.00 | 331.00 | 321.00 | 330.00 | 330.00 | 315,457 |
| 2026-01-07 | 327.50 | 339.00 | 321.00 | 321.50 | 321.50 | 468,033 |
| 2026-01-06 | 339.00 | 339.00 | 326.50 | 329.50 | 329.50 | 609,974 |
| 2026-01-05 | 315.00 | 339.00 | 311.50 | 335.00 | 335.00 | 1,592,780 |
| 2026-01-02 | 280.00 | 285.50 | 266.50 | 270.00 | 270.00 | 475,112 |
| 2025-12-31 | 289.00 | 289.00 | 278.00 | 279.00 | 279.00 | 219,884 |
| 2025-12-30 | 285.00 | 286.00 | 282.00 | 285.50 | 285.50 | 133,865 |
| 2025-12-29 | 281.00 | 284.00 | 278.00 | 283.00 | 283.00 | 145,965 |
| 2025-12-24 | 280.00 | 288.00 | 278.50 | 281.50 | 281.50 | 61,489 |
| 2025-12-23 | 290.00 | 293.00 | 285.50 | 285.50 | 285.50 | 167,993 |
| 2025-12-22 | 290.00 | 294.00 | 289.00 | 290.50 | 290.50 | 214,668 |
| 2025-12-19 | 281.50 | 297.85 | 281.50 | 293.00 | 293.00 | 415,147 |
| 2025-12-18 | 286.50 | 296.50 | 286.50 | 294.00 | 294.00 | 137,215 |
| 2025-12-17 | 290.00 | 295.27 | 289.00 | 290.50 | 290.50 | 218,249 |
| 2025-12-16 | 289.00 | 291.50 | 280.50 | 289.50 | 289.50 | 188,042 |
| 2025-12-15 | 282.50 | 286.50 | 280.00 | 282.00 | 282.00 | 136,987 |
| 2025-12-12 | 285.00 | 288.97 | 282.50 | 283.00 | 283.00 | 116,584 |
| 2025-12-11 | 284.00 | 288.61 | 282.00 | 285.50 | 285.50 | 264,718 |
| 2025-12-10 | 293.00 | 298.50 | 282.00 | 285.00 | 285.00 | 483,976 |
| 2025-12-09 | 295.00 | 306.00 | 293.95 | 297.00 | 297.00 | 365,481 |
| 2025-12-08 | 285.00 | 295.00 | 285.00 | 292.50 | 292.50 | 249,574 |
| 2025-12-05 | 298.00 | 298.00 | 284.50 | 294.50 | 294.50 | 265,036 |
| 2025-12-04 | 280.50 | 288.00 | 279.00 | 285.50 | 285.50 | 338,247 |
| 2025-12-03 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 501,067 |
| 2025-12-02 | 276.00 | 281.50 | 269.50 | 277.00 | 277.00 | 806,753 |
| 2025-12-01 | 287.50 | 287.50 | 277.50 | 280.00 | 280.00 | 373,832 |
| 2025-11-28 | 290.00 | 290.00 | 277.50 | 282.00 | 282.00 | 272,296 |
| 2025-11-27 | 285.00 | 295.00 | 277.50 | 282.50 | 282.50 | 442,312 |
| 2025-11-26 | 314.00 | 329.00 | 286.50 | 288.00 | 288.00 | 1,123,767 |
| 2025-11-25 | 288.00 | 294.00 | 281.50 | 289.50 | 289.50 | 568,254 |
| 2025-11-24 | 277.00 | 289.00 | 276.50 | 283.00 | 283.00 | 4,620,157 |
| 2025-11-21 | 264.00 | 269.50 | 260.50 | 269.50 | 269.50 | 386,457 |
| 2025-11-20 | 265.00 | 270.00 | 262.00 | 263.00 | 263.00 | 400,973 |
| 2025-11-19 | 285.50 | 285.50 | 260.00 | 266.50 | 266.50 | 760,351 |
| 2025-11-18 | 260.50 | 273.00 | 259.50 | 273.00 | 273.00 | 286,610 |
| 2025-11-17 | 269.00 | 272.00 | 266.50 | 268.00 | 268.00 | 247,154 |
| 2025-11-14 | 272.00 | 277.00 | 268.00 | 271.50 | 271.50 | 445,402 |
| 2025-11-13 | 282.00 | 286.00 | 277.00 | 277.00 | 277.00 | 196,774 |
| 2025-11-12 | 278.00 | 288.00 | 275.00 | 283.00 | 283.00 | 253,811 |
| 2025-11-11 | 287.00 | 291.50 | 279.00 | 280.50 | 280.50 | 467,557 |
| 2025-11-10 | 292.00 | 295.50 | 285.00 | 285.00 | 285.00 | 532,320 |
| 2025-11-07 | 302.00 | 302.00 | 287.50 | 289.00 | 289.00 | 285,091 |
| 2025-11-06 | 310.00 | 317.00 | 295.00 | 297.00 | 297.00 | 359,258 |
| 2025-11-05 | 290.00 | 314.10 | 290.00 | 312.00 | 312.00 | 879,962 |
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.