Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 352.00 | 352.00 | 330.00 | 334.00 | 334.00 | 268,505 |
| 2025-08-11 | 340.00 | 342.00 | 335.00 | 337.00 | 337.00 | 346,595 |
| 2025-08-08 | 349.00 | 350.50 | 334.00 | 340.00 | 340.00 | 397,642 |
| 2025-08-07 | 350.00 | 353.50 | 345.50 | 350.00 | 350.00 | 554,292 |
| 2025-08-06 | 371.00 | 371.00 | 345.00 | 348.50 | 348.50 | 816,408 |
| 2025-08-05 | 379.50 | 385.00 | 365.50 | 367.50 | 367.50 | 435,119 |
| 2025-08-04 | 465.50 | 465.50 | 370.00 | 376.00 | 376.00 | 2,080,726 |
| 2025-08-01 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | 110,849 |
| 2025-07-31 | 488.00 | 497.50 | 477.50 | 492.50 | 492.50 | 129,937 |
| 2025-07-30 | 470.00 | 486.00 | 470.00 | 486.00 | 486.00 | 110,938 |
| 2025-07-29 | 513.00 | 513.00 | 477.50 | 484.50 | 484.50 | 270,187 |
| 2025-07-28 | 493.50 | 504.00 | 489.50 | 493.00 | 493.00 | 128,415 |
| 2025-07-25 | 475.50 | 494.00 | 472.00 | 494.00 | 494.00 | 192,556 |
| 2025-07-24 | 482.00 | 482.00 | 467.50 | 477.50 | 477.50 | 110,369 |
| 2025-07-23 | 479.00 | 484.50 | 463.50 | 466.50 | 466.50 | 240,411 |
| 2025-07-22 | 460.00 | 481.00 | 460.00 | 475.00 | 475.00 | 173,056 |
| 2025-07-21 | 475.50 | 481.00 | 465.00 | 481.00 | 481.00 | 154,384 |
| 2025-07-18 | 490.00 | 490.00 | 470.50 | 480.00 | 480.00 | 93,114 |
| 2025-07-17 | 491.50 | 491.50 | 461.50 | 471.50 | 471.50 | 130,983 |
| 2025-07-16 | 462.00 | 476.00 | 460.50 | 469.50 | 469.50 | 208,516 |
| 2025-07-15 | 460.00 | 479.50 | 460.00 | 465.50 | 465.50 | 431,913 |
| 2025-07-14 | 474.00 | 496.50 | 465.50 | 470.50 | 470.50 | 691,020 |
| 2025-07-11 | 495.00 | 501.00 | 495.00 | 495.00 | 495.00 | 541,472 |
| 2025-07-10 | 500.00 | 508.00 | 497.30 | 499.50 | 499.50 | 124,949 |
| 2025-07-09 | 496.00 | 502.00 | 493.75 | 498.00 | 498.00 | 428,785 |
| 2025-07-08 | 504.00 | 507.00 | 493.23 | 495.00 | 495.00 | 246,881 |
| 2025-07-07 | 495.00 | 504.00 | 489.00 | 495.00 | 495.00 | 270,834 |
| 2025-07-04 | 478.00 | 499.00 | 474.50 | 499.00 | 499.00 | 269,509 |
| 2025-07-03 | 475.50 | 482.00 | 467.00 | 478.00 | 478.00 | 252,767 |
| 2025-07-02 | 461.00 | 473.50 | 460.00 | 472.00 | 472.00 | 332,773 |
| 2025-07-01 | 456.00 | 461.50 | 454.50 | 460.00 | 460.00 | 210,645 |
| 2025-06-30 | 445.00 | 459.50 | 445.00 | 455.50 | 455.50 | 256,933 |
| 2025-06-27 | 460.00 | 460.00 | 443.00 | 450.00 | 450.00 | 905,013 |
| 2025-06-26 | 444.50 | 444.50 | 437.50 | 441.00 | 441.00 | 692,316 |
| 2025-06-25 | 425.00 | 449.50 | 425.00 | 441.50 | 441.50 | 262,450 |
| 2025-06-24 | 448.00 | 455.00 | 441.50 | 441.50 | 441.50 | 1,723,030 |
| 2025-06-23 | 438.50 | 447.50 | 432.50 | 442.00 | 442.00 | 268,056 |
| 2025-06-20 | 422.50 | 440.50 | 422.50 | 435.00 | 435.00 | 928,110 |
| 2025-06-19 | 422.50 | 438.50 | 422.50 | 433.50 | 433.50 | 141,498 |
| 2025-06-18 | 435.00 | 438.50 | 433.50 | 436.00 | 436.00 | 180,988 |
| 2025-06-17 | 445.00 | 453.50 | 435.50 | 437.50 | 437.50 | 398,786 |
| 2025-06-16 | 448.00 | 456.50 | 448.00 | 453.50 | 453.50 | 263,585 |
| 2025-06-13 | 450.00 | 457.00 | 443.00 | 452.50 | 452.50 | 354,894 |
| 2025-06-12 | 470.00 | 478.56 | 459.50 | 462.00 | 462.00 | 316,616 |
| 2025-06-11 | 460.00 | 483.50 | 460.00 | 481.50 | 481.50 | 316,340 |
| 2025-06-10 | 472.00 | 476.58 | 467.00 | 476.00 | 476.00 | 307,178 |
| 2025-06-09 | 470.00 | 478.00 | 463.90 | 465.00 | 465.00 | 379,771 |
| 2025-06-06 | 448.00 | 479.00 | 448.00 | 476.50 | 476.50 | 323,375 |
| 2025-06-05 | 464.00 | 475.00 | 463.50 | 468.00 | 468.00 | 305,297 |
| 2025-06-04 | 470.00 | 475.00 | 465.00 | 470.00 | 470.00 | 498,977 |
| 2025-06-03 | 448.00 | 469.50 | 447.50 | 467.00 | 467.00 | 1,272,395 |
| 2025-06-02 | 450.50 | 453.50 | 439.50 | 453.00 | 453.00 | 1,658,269 |
| 2025-05-30 | 435.50 | 465.00 | 435.50 | 455.00 | 455.00 | 897,470 |
| 2025-05-29 | 456.50 | 467.50 | 450.00 | 456.00 | 456.00 | 1,648,853 |
| 2025-05-28 | 457.00 | 457.00 | 445.00 | 449.00 | 449.00 | 382,107 |
| 2025-05-27 | 452.50 | 466.50 | 448.00 | 455.50 | 455.50 | 380,542 |
| 2025-05-23 | 475.00 | 475.00 | 446.00 | 457.50 | 457.50 | 223,572 |
| 2025-05-22 | 465.50 | 472.00 | 462.89 | 467.00 | 467.00 | 295,406 |
| 2025-05-21 | 467.00 | 477.50 | 462.15 | 469.50 | 469.50 | 349,911 |
| 2025-05-20 | 467.00 | 491.50 | 467.00 | 481.00 | 481.00 | 467,799 |
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.