Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 422.00 | 450.00 | 422.00 | 449.50 | 449.50 | 102,388 |
| 2024-11-21 | 430.00 | 440.00 | 406.50 | 428.50 | 428.50 | 507,820 |
| 2024-11-20 | 460.50 | 460.50 | 439.50 | 445.00 | 445.00 | 111,806 |
| 2024-11-19 | 458.00 | 458.00 | 439.00 | 448.00 | 448.00 | 75,871 |
| 2024-11-18 | 456.50 | 459.50 | 441.00 | 445.00 | 445.00 | 1,053,262 |
| 2024-11-15 | 454.50 | 460.00 | 448.50 | 453.50 | 453.50 | 78,652 |
| 2024-11-14 | 462.50 | 462.50 | 444.50 | 456.00 | 456.00 | 69,403 |
| 2024-11-13 | 470.00 | 470.00 | 444.00 | 447.00 | 447.00 | 132,678 |
| 2024-11-12 | 464.00 | 464.00 | 447.50 | 449.00 | 449.00 | 215,228 |
| 2024-11-11 | 485.00 | 485.00 | 453.98 | 463.00 | 463.00 | 277,422 |
| 2024-11-08 | 487.00 | 487.00 | 462.00 | 463.00 | 463.00 | 523,400 |
| 2024-11-07 | 470.00 | 476.00 | 463.70 | 475.00 | 475.00 | 279,025 |
| 2024-11-06 | 460.00 | 470.00 | 456.50 | 464.50 | 464.50 | 156,329 |
| 2024-11-05 | 460.00 | 474.50 | 452.00 | 452.00 | 452.00 | 129,313 |
| 2024-11-04 | 473.50 | 476.00 | 466.00 | 470.00 | 470.00 | 836,733 |
| 2024-11-01 | 466.00 | 471.00 | 453.00 | 469.00 | 469.00 | 188,406 |
| 2024-10-31 | 452.00 | 455.00 | 441.00 | 450.50 | 450.50 | 162,762 |
| 2024-10-30 | 444.00 | 462.43 | 440.00 | 452.00 | 452.00 | 128,621 |
| 2024-10-29 | 466.00 | 466.00 | 441.00 | 441.50 | 441.50 | 66,321 |
| 2024-10-28 | 464.00 | 464.00 | 447.50 | 454.50 | 454.50 | 162,505 |
| 2024-10-25 | 463.50 | 463.50 | 440.00 | 448.00 | 448.00 | 120,207 |
| 2024-10-24 | 445.00 | 446.50 | 440.00 | 446.50 | 446.50 | 141,319 |
| 2024-10-23 | 464.00 | 464.00 | 438.00 | 440.50 | 440.50 | 361,701 |
| 2024-10-22 | 468.00 | 468.00 | 441.50 | 454.00 | 454.00 | 103,759 |
| 2024-10-21 | 460.00 | 461.00 | 447.00 | 447.00 | 447.00 | 238,674 |
| 2024-10-18 | 460.00 | 460.00 | 446.00 | 451.00 | 451.00 | 126,902 |
| 2024-10-17 | 440.00 | 453.50 | 435.00 | 447.00 | 447.00 | 615,070 |
| 2024-10-16 | 440.00 | 441.49 | 435.00 | 439.00 | 439.00 | 210,359 |
| 2024-10-15 | 434.00 | 443.50 | 434.00 | 435.00 | 435.00 | 621,822 |
| 2024-10-14 | 435.00 | 461.50 | 435.00 | 440.00 | 440.00 | 569,348 |
| 2024-10-11 | 425.00 | 451.50 | 425.00 | 451.50 | 451.50 | 680,483 |
| 2024-10-10 | 409.00 | 465.00 | 399.00 | 435.00 | 435.00 | 3,841,242 |
| 2024-10-09 | 412.50 | 412.50 | 404.00 | 412.00 | 412.00 | 325,993 |
| 2024-10-08 | 411.50 | 411.50 | 405.00 | 410.50 | 410.50 | 2,131,095 |
| 2024-10-07 | 424.50 | 424.50 | 405.00 | 411.50 | 411.50 | 397,739 |
| 2024-10-04 | 412.00 | 419.00 | 411.50 | 418.50 | 418.50 | 162,722 |
| 2024-10-03 | 414.50 | 421.99 | 412.00 | 415.00 | 415.00 | 126,762 |
| 2024-10-02 | 416.00 | 418.50 | 410.50 | 418.50 | 418.50 | 270,056 |
| 2024-10-01 | 421.00 | 421.00 | 403.70 | 414.50 | 414.50 | 169,726 |
| 2024-09-30 | 421.00 | 439.50 | 417.50 | 420.00 | 420.00 | 164,592 |
| 2024-09-27 | 425.00 | 428.00 | 419.50 | 420.50 | 420.50 | 254,885 |
| 2024-09-26 | 408.00 | 428.50 | 408.00 | 419.00 | 419.00 | 223,299 |
| 2024-09-25 | 419.50 | 423.50 | 410.50 | 410.50 | 410.50 | 236,237 |
| 2024-09-24 | 416.00 | 424.00 | 413.50 | 417.00 | 417.00 | 142,794 |
| 2024-09-23 | 401.00 | 419.50 | 399.00 | 417.00 | 417.00 | 119,297 |
| 2024-09-20 | 398.00 | 418.00 | 398.00 | 403.50 | 403.50 | 445,057 |
| 2024-09-19 | 410.00 | 419.00 | 408.00 | 416.50 | 416.50 | 345,225 |
| 2024-09-18 | 398.00 | 409.00 | 390.00 | 409.00 | 409.00 | 393,039 |
| 2024-09-17 | 415.00 | 419.00 | 398.00 | 398.00 | 398.00 | 208,599 |
| 2024-09-16 | 387.00 | 400.50 | 385.00 | 398.50 | 398.50 | 183,339 |
| 2024-09-13 | 390.00 | 395.50 | 386.50 | 388.00 | 388.00 | 115,457 |
| 2024-09-12 | 381.50 | 388.00 | 376.50 | 388.00 | 388.00 | 835,169 |
| 2024-09-11 | 372.50 | 385.00 | 367.50 | 375.00 | 375.00 | 197,956 |
| 2024-09-10 | 390.00 | 390.00 | 365.00 | 373.00 | 373.00 | 529,163 |
| 2024-09-09 | 387.00 | 387.00 | 373.00 | 380.00 | 380.00 | 201,936 |
| 2024-09-06 | 400.00 | 400.00 | 369.50 | 369.50 | 369.50 | 3,001,694 |
| 2024-09-05 | 383.00 | 396.50 | 380.00 | 390.00 | 390.00 | 293,926 |
| 2024-09-04 | 390.00 | 390.00 | 378.00 | 385.00 | 385.00 | 228,075 |
| 2024-09-03 | 393.00 | 398.00 | 376.50 | 384.50 | 384.50 | 600,781 |
| 2024-09-02 | 418.00 | 418.00 | 396.50 | 396.50 | 396.50 | 633,174 |
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.