Auction Technology Group plc (ATG.L) LSE
338.50
+5.5(+1.65%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
338.50
+5.5(+1.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 325.5 | 338.5 | 338.5 | 344.5 | 325 | 140,383 |
| April 01, 2026 | 335 | 333 | 333 | 343 | 330.5 | 202,204 |
| March 31, 2026 | 342 | 334 | 334 | 342 | 332 | 546,027 |
| March 30, 2026 | 326 | 335 | 335 | 335 | 322.5 | 470,351 |
| March 27, 2026 | 340 | 327 | 327 | 351 | 321 | 542,743 |
| March 26, 2026 | 338.5 | 340.5 | 340.5 | 352.5 | 321.5 | 690,317 |
| March 25, 2026 | 312.5 | 324 | 324 | 330.5 | 312.5 | 481,156 |
| March 24, 2026 | 331 | 325.5 | 325.5 | 334.99 | 319.5 | 479,329 |
| March 23, 2026 | 328.5 | 327 | 327 | 334 | 315.5 | 564,011 |
| March 20, 2026 | 324 | 327.5 | 327.5 | 335 | 318.5 | 3.54M |
| March 19, 2026 | 313.81 | 317 | 317 | 319.5 | 304.5 | 244,355 |
| March 18, 2026 | 313 | 318.5 | 318.5 | 325.5 | 309.5 | 545,258 |
| March 17, 2026 | 300 | 310.5 | 310.5 | 313.5 | 300 | 191,548 |
| March 16, 2026 | 317.5 | 305 | 305 | 317.5 | 300 | 436,665 |
| March 13, 2026 | 320 | 303.5 | 303.5 | 320 | 298.5 | 123,623 |
| March 12, 2026 | 304 | 308 | 308 | 312.5 | 304 | 865,992 |
| March 11, 2026 | 309 | 311 | 311 | 319.5 | 307 | 594,276 |
| March 10, 2026 | 307 | 310 | 310 | 315.5 | 307 | 211,119 |
| March 09, 2026 | 320 | 310 | 310 | 320 | 305.5 | 114,852 |
| March 06, 2026 | 307.5 | 313 | 313 | 318.24 | 307.5 | 504,817 |
| March 05, 2026 | 307.5 | 313 | 313 | 319 | 307.5 | 380,457 |
| March 04, 2026 | 306 | 312 | 312 | 314.5 | 305.5 | 738,598 |
| March 03, 2026 | 308 | 306 | 306 | 312.5 | 304 | 712,453 |
| March 02, 2026 | 306 | 312 | 312 | 315.5 | 303.5 | 279,335 |
| February 27, 2026 | 307 | 312 | 312 | 322 | 307 | 348,270 |
| February 26, 2026 | 303.5 | 316.5 | 316.5 | 321 | 302.5 | 485,533 |
| February 25, 2026 | 306.5 | 305 | 305 | 309 | 300 | 838,572 |
| February 24, 2026 | 309 | 306.5 | 306.5 | 312.5 | 305 | 438,119 |
| February 23, 2026 | 314 | 309 | 309 | 320 | 308.5 | 286,508 |
| February 20, 2026 | 319.5 | 315.5 | 0 | 324.13 | 313 | 247,223 |
| February 19, 2026 | 315 | 316 | 0 | 317 | 308 | 204,491 |
| February 18, 2026 | 315 | 308 | 0 | 315 | 303.5 | 209,859 |
| February 17, 2026 | 299.5 | 305.5 | 0 | 306.5 | 298.5 | 274,011 |
| February 16, 2026 | 300 | 300 | 0 | 309.5 | 298.5 | 375,917 |
| February 13, 2026 | 317.5 | 300 | 0 | 317.5 | 294.5 | 454,532 |
| February 12, 2026 | 317 | 303.5 | 0 | 317 | 303.5 | 1.11M |
| February 11, 2026 | 318 | 307 | 0 | 318 | 303.5 | 986,702 |
| February 10, 2026 | 303 | 310 | 0 | 313 | 303 | 363,653 |
| February 09, 2026 | 293.5 | 302.5 | 0 | 314.47 | 293.5 | 586,621 |
| February 06, 2026 | 286 | 291.5 | 0 | 292.5 | 284.5 | 488,856 |
| February 05, 2026 | 282.5 | 287 | 0 | 288.5 | 282.5 | 769,270 |
| February 04, 2026 | 277 | 285.5 | 0 | 286.1 | 277 | 823,744 |
| February 03, 2026 | 299.5 | 280 | 0 | 299.5 | 273 | 1.55M |
| February 02, 2026 | 289 | 291 | 0 | 294.5 | 275.5 | 2.32M |
| January 30, 2026 | 304.5 | 309 | 0 | 317.5 | 303.5 | 917,352 |
| January 29, 2026 | 310.5 | 302 | 0 | 311.77 | 302 | 513,147 |
| January 28, 2026 | 317.5 | 307 | 0 | 317.5 | 295.5 | 1.17M |
| January 27, 2026 | 332 | 320.5 | 0 | 336 | 320.5 | 331,276 |
| January 26, 2026 | 336.5 | 333 | 0 | 337 | 330 | 356,683 |
| January 23, 2026 | 339.5 | 333 | 0 | 339.5 | 325.5 | 537,020 |
| January 22, 2026 | 346 | 326.5 | 0 | 348 | 326.5 | 761,746 |
| January 21, 2026 | 346 | 339.5 | 0 | 346 | 330.65 | 519,801 |
| January 20, 2026 | 347 | 342.5 | 0 | 355 | 342.5 | 807,233 |
| January 19, 2026 | 355 | 347 | 0 | 362.26 | 340 | 733,362 |
| January 16, 2026 | 317 | 362 | 0 | 370 | 317 | 1.92M |
| January 15, 2026 | 313.5 | 321.5 | 0 | 330 | 313.5 | 290,600 |
| January 14, 2026 | 315 | 314 | 0 | 316.5 | 308 | 342,887 |
| January 13, 2026 | 323 | 317 | 0 | 328.5 | 315.5 | 717,841 |
| January 12, 2026 | 335 | 322.5 | 0 | 335 | 322.5 | 637,866 |
| January 09, 2026 | 323 | 328 | 0 | 334 | 323 | 423,771 |