Auction Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 488.40 | 491.60 | 480.00 | 480.80 | 480.80 | 337,390 |
| 2026-10-15 | 475.00 | 493.80 | 475.00 | 488.60 | 488.60 | 242,915 |
| 2026-10-14 | 485.00 | 485.80 | 480.00 | 485.00 | 485.00 | 141,926 |
| 2026-10-13 | 493.00 | 493.20 | 476.20 | 479.40 | 479.40 | 382,906 |
| 2026-10-12 | 465.00 | 488.00 | 465.00 | 482.40 | 482.40 | 160,867 |
| 2026-10-09 | 477.20 | 482.20 | 469.00 | 472.80 | 472.80 | 310,260 |
| 2026-10-08 | 450.00 | 470.80 | 450.00 | 467.60 | 467.60 | 122,272 |
| 2026-10-07 | 466.40 | 466.40 | 461.00 | 463.20 | 463.20 | 519,298 |
| 2026-10-06 | 458.20 | 466.20 | 457.00 | 465.80 | 465.80 | 1,195,990 |
| 2026-10-05 | 450.80 | 466.20 | 450.20 | 458.20 | 458.20 | 145,283 |
| 2026-10-02 | 460.00 | 466.20 | 453.80 | 457.40 | 457.40 | 94,085 |
| 2026-10-01 | 455.20 | 464.80 | 444.00 | 458.80 | 458.80 | 201,359 |
| 2026-09-30 | 430.00 | 461.80 | 430.00 | 461.80 | 461.80 | 394,624 |
| 2026-09-29 | 435.20 | 444.20 | 423.00 | 439.60 | 439.60 | 81,645 |
| 2026-09-28 | 430.40 | 448.20 | 430.40 | 434.00 | 434.00 | 155,721 |
| 2026-09-25 | 430.60 | 435.35 | 423.96 | 434.40 | 434.40 | 178,769 |
| 2026-09-24 | 444.00 | 444.00 | 425.60 | 427.80 | 427.80 | 98,649 |
| 2026-09-23 | 452.20 | 452.60 | 432.20 | 438.00 | 438.00 | 124,439 |
| 2026-09-22 | 442.00 | 450.98 | 438.20 | 448.60 | 448.60 | 352,034 |
| 2026-09-21 | 433.40 | 446.40 | 426.60 | 436.60 | 436.60 | 95,650 |
| 2026-09-18 | 446.40 | 446.40 | 424.72 | 434.20 | 434.20 | 252,799 |
| 2026-09-17 | 441.40 | 441.40 | 431.80 | 432.00 | 432.00 | 116,571 |
| 2026-09-16 | 431.40 | 439.20 | 429.00 | 436.40 | 436.40 | 170,062 |
| 2026-09-15 | 446.40 | 446.40 | 432.60 | 432.60 | 432.60 | 160,101 |
| 2026-09-14 | 428.40 | 445.00 | 426.80 | 445.00 | 445.00 | 170,265 |
| 2026-09-11 | 422.00 | 440.40 | 422.00 | 436.00 | 436.00 | 323,096 |
| 2026-09-10 | 426.20 | 432.20 | 424.40 | 425.80 | 425.80 | 574,751 |
| 2026-09-09 | 416.00 | 430.20 | 416.00 | 430.20 | 430.20 | 414,267 |
| 2026-09-08 | 412.00 | 422.54 | 411.20 | 415.80 | 415.80 | 495,395 |
| 2026-09-07 | 418.40 | 427.80 | 413.20 | 418.40 | 418.40 | 259,465 |
| 2026-09-04 | 418.40 | 437.60 | 418.40 | 420.40 | 420.40 | 316,869 |
| 2026-09-03 | 429.00 | 434.00 | 423.68 | 431.60 | 431.60 | 613,465 |
| 2026-09-02 | 425.00 | 429.20 | 424.60 | 425.00 | 425.00 | 398,990 |
| 2026-09-01 | 457.20 | 457.20 | 421.00 | 429.20 | 429.20 | 271,405 |
| 2026-08-28 | 453.80 | 457.00 | 440.60 | 440.60 | 440.60 | 1,355,282 |
| 2026-08-27 | 442.20 | 452.40 | 439.10 | 452.40 | 452.40 | 179,412 |
| 2026-08-26 | 450.60 | 450.60 | 437.16 | 441.40 | 441.40 | 339,997 |
| 2026-08-25 | 423.00 | 446.60 | 423.00 | 442.60 | 442.60 | 198,182 |
| 2026-08-24 | 423.00 | 446.60 | 423.00 | 443.40 | 443.40 | 192,895 |
| 2026-08-21 | 450.60 | 450.60 | 437.60 | 443.40 | 443.40 | 247,515 |
| 2026-08-20 | 450.60 | 450.60 | 437.80 | 440.00 | 440.00 | 198,165 |
| 2026-08-19 | 436.40 | 443.60 | 432.80 | 441.20 | 441.20 | 292,095 |
| 2026-08-18 | 438.20 | 447.10 | 436.80 | 437.80 | 437.80 | 208,482 |
| 2026-08-17 | 443.60 | 452.22 | 435.75 | 438.00 | 438.00 | 187,999 |
| 2026-08-14 | 462.00 | 462.00 | 441.20 | 444.20 | 444.20 | 165,338 |
| 2026-08-13 | 453.40 | 454.80 | 440.60 | 442.20 | 442.20 | 258,183 |
| 2026-08-12 | 462.00 | 462.00 | 446.20 | 449.60 | 449.60 | 183,026 |
| 2026-08-11 | 438.00 | 460.80 | 438.00 | 451.60 | 451.60 | 314,894 |
| 2026-08-10 | 452.80 | 455.40 | 440.80 | 449.20 | 449.20 | 522,005 |
| 2026-08-07 | 461.00 | 461.00 | 447.40 | 451.00 | 451.00 | 903,198 |
| 2026-08-06 | 480.00 | 480.00 | 453.00 | 456.80 | 456.80 | 220,014 |
| 2026-08-05 | 482.40 | 482.40 | 460.20 | 461.40 | 461.40 | 270,873 |
| 2026-08-04 | 446.00 | 480.60 | 446.00 | 470.40 | 470.40 | 673,739 |
| 2026-08-03 | 459.80 | 465.00 | 448.40 | 455.60 | 455.60 | 3,604,200 |
| 2026-07-31 | 465.00 | 470.00 | 452.00 | 455.00 | 455.00 | 1,440,456 |
| 2026-07-30 | 475.00 | 480.40 | 459.20 | 461.40 | 461.40 | 404,414 |
| 2026-07-29 | 482.20 | 490.00 | 476.20 | 480.00 | 480.00 | 707,341 |
| 2026-07-28 | 446.00 | 483.80 | 446.00 | 483.80 | 483.80 | 1,182,033 |
| 2026-07-27 | 440.20 | 456.00 | 438.04 | 453.60 | 453.60 | 1,078,464 |
| 2026-07-24 | 424.40 | 432.20 | 417.60 | 432.20 | 432.20 | 647,799 |
Page 1 of 3 · 127 trading daysOlder →
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.