UK markets closed

Autins Group plc (AUTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.000.00 (0.00%)
At close: 04:35PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20229.0010.0010.009.009.00127
01 Dec 20229.008.758.009.009.00144,323
30 Nov 20229.009.009.009.009.00-
29 Nov 20229.008.008.009.009.0010
28 Nov 20229.009.009.009.009.00-
25 Nov 20229.009.009.009.009.00-
24 Nov 20228.008.908.909.009.0025,000
23 Nov 20228.008.908.908.008.002,359
22 Nov 20228.009.009.008.008.001
21 Nov 20228.008.008.008.008.00-
18 Nov 20228.008.008.008.008.00-
17 Nov 20228.009.007.008.008.00870
16 Nov 20228.008.008.008.008.00-
15 Nov 20228.009.009.008.008.0044
14 Nov 20228.008.008.008.008.00-
11 Nov 20228.009.009.008.008.0022
10 Nov 20228.008.008.008.008.00-
09 Nov 20228.008.008.008.008.00-
08 Nov 20228.008.008.008.008.00-
07 Nov 20228.007.117.118.008.00474
04 Nov 20228.008.008.008.008.00-
03 Nov 20228.008.008.008.008.00-
02 Nov 20228.008.008.008.008.00-
01 Nov 20228.008.008.008.008.00-
31 Oct 20228.008.008.008.008.00-
28 Oct 20228.008.008.008.008.00-
27 Oct 20228.008.508.508.008.0099,480
26 Oct 20228.008.988.988.008.0010,501
25 Oct 20228.007.307.308.008.0015,000
24 Oct 20228.008.988.988.008.0033
21 Oct 20228.008.008.008.008.0046,713
20 Oct 20228.008.987.008.008.002,325,266
19 Oct 20228.008.658.658.008.00578
18 Oct 20228.007.007.008.008.002,569,806
17 Oct 20229.008.707.258.008.0049,000
14 Oct 20229.0010.008.009.009.00162
13 Oct 20229.009.009.009.009.00-
12 Oct 20229.009.009.009.009.00-
11 Oct 20229.0010.008.909.009.002,229
10 Oct 202210.0010.008.049.009.0067,869
07 Oct 202214.0014.0014.0014.0014.00-
06 Oct 202214.0014.0014.0014.0014.00-
05 Oct 202214.0014.0014.0014.0014.00-
04 Oct 202214.0014.0014.0014.0014.00-
03 Oct 202214.0014.0014.0014.0014.00-
30 Sept 20220.140.140.140.140.14-
29 Sept 20220.140.140.140.140.14-
28 Sept 20220.140.140.140.140.14-
27 Sept 20220.140.140.140.140.14-
26 Sept 20220.140.140.140.140.14-
23 Sept 20220.140.140.140.140.14-
22 Sept 202214.0014.0014.0014.0014.00-
21 Sept 202214.0014.6614.6614.0014.00341
20 Sept 202214.0014.0014.0014.0014.00-
16 Sept 202214.0014.0014.0014.0014.00-
15 Sept 202214.0014.0014.0014.0014.00-
14 Sept 202214.0014.0014.0014.0014.00-
13 Sept 202214.0014.0014.0014.0014.00-
12 Sept 202214.0014.0014.0014.0014.00-
09 Sept 202214.0014.0014.0014.0014.00-
08 Sept 202214.0012.0412.0414.0014.002,600
07 Sept 202214.0014.0014.0014.0014.00-
06 Sept 202214.0014.0014.0014.0014.00-
05 Sept 202214.0014.0014.0014.0014.00-
02 Sept 202214.0014.0014.0014.0014.00-
01 Sept 202214.0014.0014.0014.0014.00-
31 Aug 202214.0014.0014.0014.0014.00-
30 Aug 202214.0012.0412.0014.0014.007,588
26 Aug 202214.0014.0014.0014.0014.00-
25 Aug 202214.0014.0014.0014.0014.00-
24 Aug 202214.0014.0014.0014.0014.00-
23 Aug 202214.0012.0012.0014.0014.006,000
22 Aug 202214.0012.5012.5014.0014.0077,631
19 Aug 202214.0014.0014.0014.0014.00-
18 Aug 202214.0012.5012.5014.0014.002,193
17 Aug 202214.0015.4015.4014.0014.00324
16 Aug 202214.0014.0014.0014.0014.00-
15 Aug 202214.0014.0014.0014.0014.00-
12 Aug 202214.0014.0014.0014.0014.00-
11 Aug 202214.0014.0014.0014.0014.00-
10 Aug 202214.0014.0014.0014.0014.00-
09 Aug 202214.0014.0014.0014.0014.00-
08 Aug 202214.0014.0014.0014.0014.00-
05 Aug 20220.140.140.140.140.14-
04 Aug 202214.0014.0014.0014.0014.00-
03 Aug 202214.0013.6013.6014.0014.00970
02 Aug 202214.0014.0014.0014.0014.00-
01 Aug 202214.0014.0014.0014.0014.00-
29 Jul 202214.0014.0014.0014.0014.00-
28 Jul 202214.0014.0014.0014.0014.00-
27 Jul 202214.0014.0014.0014.0014.00-
26 Jul 202214.0015.0014.0014.0014.0099,337
25 Jul 202214.0014.0014.0014.0014.00-
22 Jul 202214.0014.0014.0014.0014.00-
21 Jul 202214.0014.0014.0014.0014.00-
20 Jul 202214.0015.0015.0014.0014.00112,840
19 Jul 202214.0014.0014.0014.0014.00-
18 Jul 202214.0014.0014.0014.0014.00-
15 Jul 202214.0014.0014.0014.0014.00-
14 Jul 202214.0014.0014.0014.0014.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...