Auction Technology Group plc (ATG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:06AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 527.70 | 533.00 | 517.00 | 528.00 | 528.00 | 201,307 |
| 23 Apr 2024 | 514.00 | 525.00 | 509.00 | 520.00 | 520.00 | 734,897 |
| 22 Apr 2024 | 491.00 | 520.00 | 491.00 | 510.00 | 510.00 | 172,161 |
| 19 Apr 2024 | 496.00 | 513.00 | 492.50 | 505.00 | 505.00 | 537,024 |
| 18 Apr 2024 | 512.00 | 512.00 | 497.54 | 499.50 | 499.50 | 455,707 |
| 17 Apr 2024 | 515.00 | 525.80 | 499.50 | 499.50 | 499.50 | 481,592 |
| 16 Apr 2024 | 591.00 | 591.00 | 510.00 | 526.00 | 526.00 | 4,469,644 |
| 15 Apr 2024 | 622.00 | 631.00 | 620.00 | 623.00 | 623.00 | 339,209 |
| 12 Apr 2024 | 630.00 | 630.00 | 623.70 | 624.00 | 624.00 | 257,070 |
| 11 Apr 2024 | 630.00 | 630.00 | 622.00 | 625.00 | 625.00 | 108,005 |
| 10 Apr 2024 | 633.00 | 638.00 | 622.00 | 624.00 | 624.00 | 432,130 |
| 09 Apr 2024 | 623.00 | 638.00 | 623.00 | 630.00 | 630.00 | 249,365 |
| 08 Apr 2024 | 620.00 | 634.00 | 619.00 | 628.00 | 628.00 | 342,836 |
| 05 Apr 2024 | 624.00 | 636.00 | 618.00 | 622.00 | 622.00 | 363,387 |
| 04 Apr 2024 | 623.00 | 629.00 | 618.00 | 629.00 | 629.00 | 1,102,900 |
| 03 Apr 2024 | 619.00 | 627.00 | 612.00 | 625.00 | 625.00 | 75,411 |
| 02 Apr 2024 | 613.00 | 629.00 | 613.00 | 617.00 | 617.00 | 316,315 |
| 28 Mar 2024 | 625.00 | 637.00 | 615.00 | 618.00 | 618.00 | 212,385 |
| 27 Mar 2024 | 622.00 | 634.00 | 612.00 | 633.00 | 633.00 | 82,068 |
| 26 Mar 2024 | 617.00 | 622.00 | 613.00 | 619.00 | 619.00 | 392,741 |
| 25 Mar 2024 | 600.00 | 618.00 | 600.00 | 615.00 | 615.00 | 83,520 |
| 22 Mar 2024 | 617.00 | 628.00 | 611.00 | 615.00 | 615.00 | 62,144 |
| 21 Mar 2024 | 608.00 | 630.00 | 608.00 | 620.00 | 620.00 | 74,781 |
| 20 Mar 2024 | 601.00 | 613.00 | 600.00 | 610.00 | 610.00 | 99,031 |
| 19 Mar 2024 | 603.00 | 616.00 | 603.00 | 610.00 | 610.00 | 119,076 |
| 18 Mar 2024 | 602.00 | 610.00 | 600.00 | 605.00 | 605.00 | 66,250 |
| 15 Mar 2024 | 614.00 | 614.00 | 601.00 | 608.00 | 608.00 | 184,159 |
| 14 Mar 2024 | 605.00 | 619.00 | 604.00 | 607.00 | 607.00 | 109,770 |
| 13 Mar 2024 | 605.00 | 611.00 | 603.00 | 604.00 | 604.00 | 122,104 |
| 12 Mar 2024 | 602.00 | 611.00 | 602.00 | 605.00 | 605.00 | 170,518 |
| 11 Mar 2024 | 600.00 | 614.00 | 598.00 | 605.00 | 605.00 | 186,196 |
| 08 Mar 2024 | 605.00 | 613.50 | 599.00 | 605.00 | 605.00 | 64,360 |
| 07 Mar 2024 | 615.00 | 637.00 | 604.00 | 613.00 | 613.00 | 73,804 |
| 06 Mar 2024 | 604.00 | 618.00 | 601.00 | 610.00 | 610.00 | 107,383 |
| 05 Mar 2024 | 598.00 | 603.00 | 597.00 | 602.00 | 602.00 | 76,063 |
| 04 Mar 2024 | 606.00 | 611.00 | 602.00 | 603.00 | 603.00 | 117,276 |
| 01 Mar 2024 | 606.00 | 614.00 | 599.00 | 607.00 | 607.00 | 67,903 |
| 29 Feb 2024 | 601.00 | 614.00 | 590.00 | 605.00 | 605.00 | 202,750 |
| 28 Feb 2024 | 591.00 | 604.00 | 591.00 | 596.00 | 596.00 | 210,825 |
| 27 Feb 2024 | 598.00 | 607.00 | 596.00 | 601.00 | 601.00 | 168,203 |
| 26 Feb 2024 | 585.00 | 603.00 | 585.00 | 601.00 | 601.00 | 140,038 |
| 23 Feb 2024 | 610.00 | 611.00 | 596.00 | 596.00 | 596.00 | 116,554 |
| 22 Feb 2024 | 597.00 | 617.00 | 596.00 | 608.00 | 608.00 | 61,828 |
| 21 Feb 2024 | 600.00 | 603.50 | 595.00 | 600.00 | 600.00 | 111,393 |
| 20 Feb 2024 | 593.00 | 612.00 | 593.00 | 600.00 | 600.00 | 322,835 |
| 19 Feb 2024 | 590.00 | 613.00 | 590.00 | 610.00 | 610.00 | 112,690 |
| 16 Feb 2024 | 580.00 | 597.00 | 580.00 | 597.00 | 597.00 | 135,459 |
| 15 Feb 2024 | 585.00 | 592.00 | 579.50 | 581.00 | 581.00 | 66,800 |
| 14 Feb 2024 | 580.00 | 583.00 | 561.00 | 578.00 | 578.00 | 134,727 |
| 13 Feb 2024 | 557.00 | 566.00 | 554.00 | 564.00 | 564.00 | 264,507 |
| 12 Feb 2024 | 541.00 | 558.00 | 540.00 | 556.00 | 556.00 | 2,822,341 |
| 09 Feb 2024 | 540.00 | 557.00 | 529.40 | 542.00 | 542.00 | 153,772 |
| 08 Feb 2024 | 533.00 | 560.00 | 525.02 | 541.00 | 541.00 | 116,527 |
| 07 Feb 2024 | 540.00 | 551.50 | 533.00 | 533.00 | 533.00 | 171,224 |
| 06 Feb 2024 | 546.00 | 547.00 | 534.00 | 541.00 | 541.00 | 112,307 |
| 05 Feb 2024 | 528.00 | 552.40 | 517.00 | 541.00 | 541.00 | 311,850 |
| 02 Feb 2024 | 528.00 | 528.00 | 511.00 | 521.00 | 521.00 | 178,498 |
| 01 Feb 2024 | 536.00 | 546.40 | 518.00 | 518.00 | 518.00 | 464,724 |
| 31 Jan 2024 | 556.00 | 560.40 | 538.00 | 545.00 | 545.00 | 477,070 |
| 30 Jan 2024 | 464.00 | 555.50 | 464.00 | 547.00 | 547.00 | 523,030 |
| 29 Jan 2024 | 472.50 | 472.50 | 449.57 | 456.50 | 456.50 | 450,253 |
| 26 Jan 2024 | 475.00 | 475.00 | 460.50 | 469.00 | 469.00 | 254,469 |
| 25 Jan 2024 | 480.00 | 480.00 | 459.50 | 465.00 | 465.00 | 212,484 |
| 24 Jan 2024 | 456.50 | 470.00 | 456.50 | 470.00 | 470.00 | 275,491 |
| 23 Jan 2024 | 448.50 | 459.00 | 443.00 | 459.00 | 459.00 | 495,928 |
| 22 Jan 2024 | 456.00 | 462.50 | 447.00 | 448.00 | 448.00 | 59,769 |
| 19 Jan 2024 | 456.00 | 461.00 | 448.00 | 452.00 | 452.00 | 189,051 |
| 18 Jan 2024 | 466.00 | 466.00 | 447.50 | 449.00 | 449.00 | 158,437 |
| 17 Jan 2024 | 458.00 | 473.50 | 445.50 | 448.00 | 448.00 | 416,910 |
| 16 Jan 2024 | 466.50 | 466.50 | 451.00 | 460.00 | 460.00 | 191,083 |
| 15 Jan 2024 | 461.25 | 472.50 | 453.00 | 467.00 | 467.00 | 221,081 |
| 12 Jan 2024 | 477.50 | 482.26 | 460.00 | 465.00 | 465.00 | 124,703 |
| 11 Jan 2024 | 483.50 | 483.50 | 460.00 | 460.00 | 460.00 | 3,056,614 |
| 10 Jan 2024 | 491.00 | 493.50 | 463.50 | 465.00 | 465.00 | 1,046,974 |
| 09 Jan 2024 | 470.00 | 485.50 | 470.00 | 481.50 | 481.50 | 170,998 |
| 08 Jan 2024 | 494.00 | 507.00 | 468.50 | 472.00 | 472.00 | 339,118 |
| 05 Jan 2024 | 486.50 | 498.00 | 479.50 | 491.50 | 491.50 | 301,053 |
| 04 Jan 2024 | 495.50 | 504.25 | 484.50 | 495.00 | 495.00 | 145,766 |
| 03 Jan 2024 | 501.00 | 502.00 | 486.50 | 499.50 | 499.50 | 122,205 |
| 02 Jan 2024 | 501.00 | 525.00 | 501.00 | 502.00 | 502.00 | 111,833 |
| 29 Dec 2023 | 529.00 | 534.00 | 511.00 | 522.00 | 522.00 | 51,194 |
| 28 Dec 2023 | 520.00 | 530.00 | 507.00 | 530.00 | 530.00 | 105,128 |
| 27 Dec 2023 | 530.00 | 538.00 | 511.00 | 519.00 | 519.00 | 257,142 |
| 22 Dec 2023 | 510.00 | 521.00 | 506.00 | 520.00 | 520.00 | 386,063 |
| 21 Dec 2023 | 516.00 | 516.00 | 503.00 | 510.00 | 510.00 | 353,789 |
| 20 Dec 2023 | 520.00 | 530.00 | 508.00 | 515.00 | 515.00 | 915,785 |
| 19 Dec 2023 | 514.00 | 529.00 | 508.00 | 515.00 | 515.00 | 115,110 |
| 18 Dec 2023 | 509.00 | 526.00 | 509.00 | 521.00 | 521.00 | 485,393 |
| 15 Dec 2023 | 535.00 | 535.00 | 512.00 | 523.00 | 523.00 | 1,008,714 |
| 14 Dec 2023 | 500.00 | 521.00 | 489.50 | 515.00 | 515.00 | 1,128,887 |
| 13 Dec 2023 | 480.00 | 499.50 | 480.00 | 491.50 | 491.50 | 131,104 |
| 12 Dec 2023 | 470.00 | 489.00 | 470.00 | 485.00 | 485.00 | 129,021 |
| 11 Dec 2023 | 466.00 | 487.00 | 466.00 | 482.00 | 482.00 | 238,569 |
| 08 Dec 2023 | 465.00 | 495.50 | 465.00 | 487.00 | 487.00 | 288,783 |
| 07 Dec 2023 | 499.50 | 499.50 | 476.50 | 480.00 | 480.00 | 1,458,429 |
| 06 Dec 2023 | 490.00 | 500.00 | 471.00 | 492.50 | 492.50 | 795,558 |
| 05 Dec 2023 | 506.00 | 515.00 | 486.00 | 495.00 | 495.00 | 924,991 |
| 04 Dec 2023 | 490.00 | 524.00 | 484.50 | 521.00 | 521.00 | 137,927 |
| 01 Dec 2023 | 470.00 | 503.00 | 470.00 | 490.50 | 490.50 | 421,131 |
| 30 Nov 2023 | 570.00 | 573.60 | 440.00 | 485.00 | 485.00 | 6,115,728 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.