Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 480.00 | 499.00 | 468.50 | 481.50 | 481.50 | 799,382 |
| 2025-05-16 | 480.00 | 502.99 | 472.00 | 496.50 | 496.50 | 575,863 |
| 2025-05-15 | 513.00 | 531.00 | 485.50 | 485.50 | 485.50 | 939,357 |
| 2025-05-14 | 555.00 | 561.00 | 541.00 | 547.00 | 547.00 | 705,986 |
| 2025-05-13 | 552.00 | 561.00 | 543.00 | 553.00 | 553.00 | 618,721 |
| 2025-05-12 | 540.00 | 562.00 | 540.00 | 559.00 | 559.00 | 521,782 |
| 2025-05-09 | 586.00 | 586.00 | 536.00 | 540.00 | 540.00 | 799,497 |
| 2025-05-08 | 579.00 | 585.18 | 571.00 | 576.00 | 576.00 | 1,214,460 |
| 2025-05-07 | 618.00 | 618.00 | 564.00 | 579.00 | 579.00 | 1,183,647 |
| 2025-05-06 | 607.00 | 622.30 | 605.00 | 610.00 | 610.00 | 205,080 |
| 2025-05-02 | 594.00 | 612.27 | 593.00 | 608.00 | 608.00 | 276,362 |
| 2025-05-01 | 580.00 | 591.00 | 580.00 | 589.00 | 589.00 | 146,720 |
| 2025-04-30 | 575.00 | 583.00 | 568.00 | 583.00 | 583.00 | 452,678 |
| 2025-04-29 | 580.00 | 582.00 | 570.00 | 572.00 | 572.00 | 266,447 |
| 2025-04-28 | 584.00 | 594.00 | 577.00 | 578.00 | 578.00 | 171,829 |
| 2025-04-25 | 580.00 | 587.00 | 574.00 | 580.00 | 580.00 | 133,085 |
| 2025-04-24 | 567.00 | 573.00 | 561.00 | 573.00 | 573.00 | 566,892 |
| 2025-04-23 | 580.00 | 584.00 | 568.00 | 570.00 | 570.00 | 402,365 |
| 2025-04-22 | 593.00 | 594.00 | 561.00 | 567.00 | 567.00 | 360,871 |
| 2025-04-17 | 606.00 | 608.00 | 596.42 | 601.00 | 601.00 | 197,488 |
| 2025-04-16 | 614.00 | 620.00 | 604.00 | 605.00 | 605.00 | 268,571 |
| 2025-04-15 | 621.00 | 636.00 | 615.00 | 618.00 | 618.00 | 254,568 |
| 2025-04-14 | 594.00 | 626.00 | 591.00 | 625.00 | 625.00 | 352,925 |
| 2025-04-11 | 601.00 | 609.00 | 584.00 | 587.00 | 587.00 | 577,300 |
| 2025-04-10 | 610.00 | 623.00 | 599.00 | 600.00 | 600.00 | 784,096 |
| 2025-04-09 | 586.00 | 588.00 | 565.00 | 585.00 | 585.00 | 720,106 |
| 2025-04-08 | 586.00 | 600.00 | 586.00 | 594.00 | 594.00 | 569,973 |
| 2025-04-07 | 580.00 | 598.00 | 550.00 | 582.00 | 582.00 | 1,221,850 |
| 2025-04-04 | 627.00 | 632.00 | 577.00 | 582.00 | 582.00 | 955,417 |
| 2025-04-03 | 620.00 | 638.00 | 617.00 | 630.00 | 630.00 | 362,890 |
| 2025-04-02 | 600.00 | 626.00 | 600.00 | 626.00 | 626.00 | 584,877 |
| 2025-04-01 | 588.00 | 611.00 | 583.75 | 611.00 | 611.00 | 176,552 |
| 2025-03-31 | 595.00 | 600.41 | 578.00 | 581.00 | 581.00 | 314,812 |
| 2025-03-28 | 598.00 | 607.00 | 595.00 | 602.00 | 602.00 | 366,471 |
| 2025-03-27 | 591.00 | 603.00 | 577.00 | 597.00 | 597.00 | 306,868 |
| 2025-03-26 | 576.00 | 588.00 | 576.00 | 580.00 | 580.00 | 277,887 |
| 2025-03-25 | 573.00 | 589.00 | 572.00 | 581.00 | 581.00 | 272,051 |
| 2025-03-24 | 553.00 | 581.00 | 553.00 | 575.00 | 575.00 | 248,254 |
| 2025-03-21 | 578.00 | 578.00 | 561.00 | 567.00 | 567.00 | 1,215,310 |
| 2025-03-20 | 585.00 | 592.00 | 577.00 | 579.00 | 579.00 | 396,123 |
| 2025-03-19 | 593.00 | 593.00 | 566.00 | 585.00 | 585.00 | 134,758 |
| 2025-03-18 | 580.00 | 596.00 | 571.00 | 574.00 | 574.00 | 242,163 |
| 2025-03-17 | 579.00 | 587.00 | 576.00 | 576.00 | 576.00 | 241,240 |
| 2025-03-14 | 580.00 | 584.00 | 559.00 | 579.00 | 579.00 | 447,821 |
| 2025-03-13 | 549.00 | 564.00 | 549.00 | 560.00 | 560.00 | 426,213 |
| 2025-03-12 | 580.00 | 580.00 | 560.00 | 561.00 | 561.00 | 232,933 |
| 2025-03-11 | 562.00 | 569.00 | 557.00 | 560.00 | 560.00 | 362,168 |
| 2025-03-10 | 568.00 | 579.00 | 562.00 | 562.00 | 562.00 | 468,534 |
| 2025-03-07 | 563.00 | 571.00 | 561.00 | 569.00 | 569.00 | 243,567 |
| 2025-03-06 | 588.00 | 588.00 | 566.00 | 567.00 | 567.00 | 346,222 |
| 2025-03-05 | 557.00 | 584.00 | 557.00 | 570.00 | 570.00 | 221,041 |
| 2025-03-04 | 580.00 | 599.00 | 562.00 | 573.00 | 573.00 | 812,082 |
| 2025-03-03 | 568.00 | 578.00 | 568.00 | 577.00 | 577.00 | 309,489 |
| 2025-02-28 | 561.00 | 581.00 | 560.00 | 570.00 | 570.00 | 887,513 |
| 2025-02-27 | 568.00 | 575.00 | 562.00 | 573.00 | 573.00 | 376,487 |
| 2025-02-26 | 581.00 | 585.00 | 568.00 | 569.00 | 569.00 | 405,141 |
| 2025-02-25 | 572.00 | 581.00 | 567.00 | 575.00 | 575.00 | 518,127 |
| 2025-02-24 | 588.00 | 588.00 | 575.00 | 575.00 | 575.00 | 375,541 |
| 2025-02-21 | 594.00 | 599.00 | 583.00 | 583.00 | 583.00 | 229,646 |
| 2025-02-20 | 584.00 | 591.00 | 574.00 | 586.00 | 586.00 | 287,735 |
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.