Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 582.00 | 585.00 | 578.00 | 583.00 | 583.00 | 217,435 |
| 2025-02-18 | 585.00 | 585.00 | 576.00 | 580.00 | 580.00 | 155,923 |
| 2025-02-17 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 91,286 |
| 2025-02-14 | 593.00 | 600.00 | 587.00 | 587.00 | 587.00 | 65,522 |
| 2025-02-13 | 587.00 | 597.30 | 587.00 | 591.00 | 591.00 | 116,907 |
| 2025-02-12 | 598.00 | 600.00 | 585.00 | 586.00 | 586.00 | 147,664 |
| 2025-02-11 | 580.00 | 591.00 | 580.00 | 591.00 | 591.00 | 948,938 |
| 2025-02-10 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | 103,639 |
| 2025-02-07 | 588.00 | 593.02 | 580.00 | 582.00 | 582.00 | 643,609 |
| 2025-02-06 | 595.00 | 610.00 | 590.00 | 590.00 | 590.00 | 197,292 |
| 2025-02-05 | 595.00 | 598.00 | 580.00 | 592.00 | 592.00 | 702,712 |
| 2025-02-04 | 583.00 | 610.00 | 583.00 | 598.00 | 598.00 | 136,328 |
| 2025-02-03 | 603.00 | 609.00 | 592.00 | 604.00 | 604.00 | 169,238 |
| 2025-01-31 | 644.00 | 658.00 | 616.00 | 618.00 | 618.00 | 375,036 |
| 2025-01-30 | 617.00 | 644.00 | 599.00 | 637.00 | 637.00 | 572,325 |
| 2025-01-29 | 620.00 | 627.60 | 598.00 | 605.00 | 605.00 | 476,554 |
| 2025-01-28 | 585.00 | 618.00 | 585.00 | 617.00 | 617.00 | 613,556 |
| 2025-01-27 | 596.00 | 612.00 | 590.00 | 605.00 | 605.00 | 254,397 |
| 2025-01-24 | 614.00 | 619.00 | 596.00 | 602.00 | 602.00 | 256,506 |
| 2025-01-23 | 599.00 | 614.00 | 599.00 | 605.00 | 605.00 | 327,772 |
| 2025-01-22 | 583.00 | 602.00 | 580.50 | 599.00 | 599.00 | 215,712 |
| 2025-01-21 | 586.00 | 589.00 | 578.00 | 583.00 | 583.00 | 675,781 |
| 2025-01-20 | 580.00 | 584.52 | 579.00 | 580.00 | 580.00 | 306,102 |
| 2025-01-17 | 577.00 | 586.00 | 574.00 | 580.00 | 580.00 | 770,234 |
| 2025-01-16 | 575.00 | 581.00 | 566.00 | 578.00 | 578.00 | 215,942 |
| 2025-01-15 | 547.00 | 564.00 | 540.00 | 564.00 | 564.00 | 170,426 |
| 2025-01-14 | 534.00 | 541.00 | 531.00 | 532.00 | 532.00 | 150,113 |
| 2025-01-13 | 538.00 | 543.65 | 533.00 | 533.00 | 533.00 | 120,815 |
| 2025-01-10 | 543.00 | 543.53 | 532.00 | 538.00 | 538.00 | 152,686 |
| 2025-01-09 | 535.00 | 541.00 | 525.00 | 541.00 | 541.00 | 150,675 |
| 2025-01-08 | 543.00 | 545.00 | 535.00 | 535.00 | 535.00 | 309,634 |
| 2025-01-07 | 548.00 | 551.00 | 539.00 | 544.00 | 544.00 | 230,764 |
| 2025-01-06 | 540.00 | 565.00 | 540.00 | 549.00 | 549.00 | 132,338 |
| 2025-01-03 | 560.00 | 560.00 | 549.00 | 557.00 | 557.00 | 91,008 |
| 2025-01-02 | 553.00 | 566.00 | 545.00 | 554.00 | 554.00 | 149,436 |
| 2024-12-31 | 555.00 | 557.00 | 549.00 | 550.00 | 550.00 | 59,147 |
| 2024-12-30 | 533.00 | 551.00 | 533.00 | 548.00 | 548.00 | 124,962 |
| 2024-12-27 | 560.00 | 564.00 | 540.00 | 543.00 | 543.00 | 136,659 |
| 2024-12-24 | 559.00 | 566.00 | 557.00 | 557.00 | 557.00 | 52,694 |
| 2024-12-23 | 556.00 | 556.00 | 549.00 | 554.00 | 554.00 | 70,623 |
| 2024-12-20 | 555.00 | 563.00 | 540.00 | 553.00 | 553.00 | 517,703 |
| 2024-12-19 | 571.00 | 571.00 | 549.00 | 550.00 | 550.00 | 521,076 |
| 2024-12-18 | 565.00 | 577.00 | 565.00 | 565.00 | 565.00 | 117,126 |
| 2024-12-17 | 579.00 | 579.00 | 558.00 | 573.00 | 573.00 | 197,026 |
| 2024-12-16 | 573.00 | 583.00 | 565.00 | 565.00 | 565.00 | 163,688 |
| 2024-12-13 | 584.00 | 593.00 | 575.00 | 575.00 | 575.00 | 152,550 |
| 2024-12-12 | 567.00 | 611.00 | 550.00 | 584.00 | 584.00 | 15,853,710 |
| 2024-12-11 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 161,084 |
| 2024-12-10 | 568.00 | 572.00 | 556.39 | 570.00 | 570.00 | 438,781 |
| 2024-12-09 | 575.00 | 576.00 | 562.00 | 569.00 | 569.00 | 359,842 |
| 2024-12-06 | 563.00 | 573.00 | 560.00 | 567.00 | 567.00 | 131,785 |
| 2024-12-05 | 560.00 | 566.00 | 552.00 | 566.00 | 566.00 | 336,023 |
| 2024-12-04 | 549.00 | 564.00 | 545.00 | 552.00 | 552.00 | 241,865 |
| 2024-12-03 | 511.00 | 573.00 | 511.00 | 563.00 | 563.00 | 592,287 |
| 2024-12-02 | 525.00 | 536.00 | 519.00 | 536.00 | 536.00 | 660,439 |
| 2024-11-29 | 516.00 | 533.00 | 516.00 | 516.00 | 516.00 | 188,420 |
| 2024-11-28 | 513.00 | 544.00 | 502.00 | 528.00 | 528.00 | 3,859,704 |
| 2024-11-27 | 470.00 | 531.00 | 470.00 | 507.00 | 507.00 | 1,574,169 |
| 2024-11-26 | 444.00 | 452.00 | 437.50 | 440.50 | 440.50 | 164,628 |
| 2024-11-25 | 455.00 | 455.00 | 442.00 | 445.00 | 445.00 | 292,368 |
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.