UK markets open in 1 hour 52 minutes
NIKKEI 225
37,672.24 -787.84 (-2.05%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.95 +0.14 (+0.17%) GOLD FUTURES
2,326.90 -11.50 (-0.49%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,499.45 -2,271.32 (-4.22%)
Autins Group plc (AUTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:15AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 148 |
| 23 Apr 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 290,244 |
| 22 Apr 2024 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | 50 |
| 19 Apr 2024 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | 176,110 |
| 18 Apr 2024 | 11.00 | 12.00 | 11.80 | 11.00 | 11.00 | 3,012 |
| 17 Apr 2024 | 9.00 | 12.00 | 9.85 | 11.00 | 11.00 | 148,984 |
| 16 Apr 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 2 |
| 15 Apr 2024 | 9.00 | 9.90 | 8.50 | 9.00 | 9.00 | 11,775 |
| 12 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Apr 2024 | 9.00 | 9.90 | 9.85 | 9.00 | 9.00 | 25,267 |
| 10 Apr 2024 | 9.00 | 9.90 | 8.52 | 9.00 | 9.00 | 63,636 |
| 09 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 Apr 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 18 |
| 04 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 Apr 2024 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | 7,448 |
| 02 Apr 2024 | 9.00 | 9.50 | 8.00 | 9.00 | 9.00 | 46,853 |
| 28 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Mar 2024 | 9.00 | 8.90 | 8.00 | 9.00 | 9.00 | 49,420 |
| 25 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 20 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 19 Mar 2024 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 18,139 |
| 18 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 43 |
| 15 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 14 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 13 Mar 2024 | 9.00 | 8.00 | 8.00 | 8.50 | 8.50 | 8,500 |
| 12 Mar 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 9,910 |
| 11 Mar 2024 | 8.00 | 9.90 | 9.00 | 9.00 | 9.00 | 36,060 |
| 08 Mar 2024 | 8.00 | 7.00 | 7.00 | 8.00 | 8.00 | 11,000 |
| 07 Mar 2024 | 8.00 | 8.70 | 8.70 | 8.00 | 8.00 | 5,000 |
| 06 Mar 2024 | 8.00 | 8.74 | 8.70 | 8.00 | 8.00 | 182,372 |
| 05 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 04 Mar 2024 | 8.50 | 8.97 | 8.00 | 8.00 | 8.00 | 1,296,363 |
| 01 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 29 Feb 2024 | 8.50 | 8.70 | 8.00 | 8.00 | 8.00 | 239,999 |
| 28 Feb 2024 | 9.00 | 7.00 | 7.00 | 8.50 | 8.50 | 36,000 |
| 27 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 23 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 Feb 2024 | 9.00 | 9.50 | 9.50 | 9.00 | 9.00 | 273 |
| 20 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Feb 2024 | 9.00 | 9.25 | 8.50 | 9.00 | 9.00 | 280,533 |
| 16 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 14 Feb 2024 | 9.00 | 8.00 | 8.00 | 9.00 | 9.00 | 7 |
| 13 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 Feb 2024 | 9.00 | 8.00 | 8.00 | 9.00 | 9.00 | 115 |
| 01 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 31 Jan 2024 | 9.00 | 8.00 | 8.00 | 8.50 | 8.50 | 50 |
| 30 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 29 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 26 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 25 Jan 2024 | 9.50 | 10.00 | 8.00 | 8.50 | 8.50 | 11,083 |
| 24 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 23 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 Jan 2024 | 9.50 | 8.00 | 8.00 | 9.50 | 9.50 | 50,000 |
| 19 Jan 2024 | 9.50 | 9.47 | 8.50 | 9.50 | 9.50 | 11,441 |
| 18 Jan 2024 | 9.50 | 8.50 | 8.50 | 9.50 | 9.50 | 1,100 |
| 17 Jan 2024 | 9.50 | 9.47 | 9.47 | 9.50 | 9.50 | 274 |
| 16 Jan 2024 | 9.50 | 9.47 | 9.47 | 9.50 | 9.50 | 10,559 |
| 15 Jan 2024 | 9.50 | 11.00 | 11.00 | 11.00 | 11.00 | 368 |
| 12 Jan 2024 | 10.50 | 9.00 | 9.00 | 10.50 | 10.50 | 50,000 |
| 11 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 10 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 Jan 2024 | 10.50 | 9.00 | 9.00 | 10.50 | 10.50 | 11,000 |
| 03 Jan 2024 | 10.50 | 10.50 | 9.00 | 10.50 | 10.50 | 336,840 |
| 02 Jan 2024 | 10.50 | 12.00 | 12.00 | 10.50 | 10.50 | 16 |
| 29 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 Dec 2023 | 9.50 | 9.65 | 9.00 | 10.50 | 10.50 | 211 |
| 27 Dec 2023 | 9.50 | 9.65 | 9.00 | 9.50 | 9.50 | 28,372 |
| 22 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 21 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20 Dec 2023 | 9.50 | 9.65 | 9.00 | 9.50 | 9.50 | 91,783 |
| 19 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 18 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 12 Dec 2023 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | 40 |
| 11 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 06 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Dec 2023 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | 3,000 |
| 04 Dec 2023 | 10.00 | 11.00 | 11.00 | 9.50 | 9.50 | 45 |
| 01 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 30 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| *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.