Aukett Swanke Group Plc - AUK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2025	1.6	1.6	1.6	1.6	1.52	208,989
March 24, 2025	1.6	1.6	1.6	1.6	1.51	144,101
March 21, 2025	1.6	1.6	1.6	1.6	1.6	0
March 20, 2025	1.6	1.6	1.6	1.6	1.5	296,275
March 19, 2025	1.6	1.6	1.6	1.6	1.6	0
March 18, 2025	1.6	1.6	1.6	1.6	1.5	4,413
March 17, 2025	1.6	1.6	1.6	1.6	1.6	0
March 14, 2025	1.6	1.6	1.6	1.62	1.6	1,686
March 13, 2025	1.6	1.6	1.6	1.6	1.57	63,297
March 12, 2025	1.6	1.6	1.6	1.62	1.6	617
March 11, 2025	1.6	1.6	1.6	1.6	1.52	42,883
March 10, 2025	1.6	1.6	1.6	1.6	1.5	744,794
March 07, 2025	1.65	1.6	1.6	1.65	1.6	1,515
March 06, 2025	1.65	1.6	1.6	1.65	1.51	420,000
March 05, 2025	1.65	1.6	1.6	1.68	1.51	105,423
March 04, 2025	1.6	1.6	1.6	1.6	1.51	88,410
March 03, 2025	1.58	1.6	1.6	1.6	1.52	113,410
February 28, 2025	1.63	1.6	1.6	1.63	1.6	48
February 27, 2025	1.6	1.6	1.6	1.6	1.6	158,916
February 26, 2025	1.5	1.6	1.6	1.6	1.5	5,701
February 25, 2025	1.56	1.6	1.6	1.6	1.53	937,387
February 24, 2025	1.6	1.6	1.6	1.6	1.6	0
February 21, 2025	1.52	1.6	1.6	1.6	1.52	1,500
February 20, 2025	1.63	1.6	1.6	1.63	1.52	132,426
February 19, 2025	1.6	1.6	1.6	1.7	1.6	554,993
February 18, 2025	1.6	1.6	1.6	1.6	1.6	0
February 17, 2025	1.6	1.6	1.6	1.6	1.6	0
February 14, 2025	1.52	1.6	1.6	1.6	1.52	11,750
February 13, 2025	1.6	1.6	1.6	1.6	1.6	0
February 12, 2025	1.52	1.6	1.6	1.6	1.52	20,000
February 11, 2025	1.53	1.6	1.6	1.6	1.53	603,886
February 10, 2025	1.4	1.6	1.6	1.63	1.4	522,183
February 07, 2025	1.45	1.55	1.55	1.55	1.45	100,000
February 06, 2025	1.6	1.6	1.6	1.6	1.6	0
February 05, 2025	1.6	1.6	1.6	1.6	1.6	0
February 04, 2025	1.6	1.6	1.6	1.6	1.6	0
February 03, 2025	1.6	1.6	1.6	1.6	1.6	22,625
January 31, 2025	1.45	1.6	1.6	1.6	1.45	20,000
January 30, 2025	1.6	1.6	1.6	1.6	1.6	10,000
January 29, 2025	1.6	1.6	1.6	1.6	1.6	11,750
January 28, 2025	1.45	1.6	1.6	1.6	1.4	47,087
January 27, 2025	1.6	1.6	1.6	1.6	1.6	0
January 24, 2025	1.45	1.6	1.6	1.6	1.45	7,000
January 23, 2025	1.6	1.6	1.6	1.6	1.6	0
January 22, 2025	1.6	1.6	1.6	1.6	1.6	0
January 21, 2025	1.48	1.6	1.6	1.6	1.48	2.06M
January 20, 2025	1.6	1.6	1.6	1.6	1.6	0
January 17, 2025	1.6	1.6	1.6	1.6	1.6	0
January 16, 2025	1.48	1.6	1.6	1.6	1.48	19,234
January 15, 2025	1.48	1.6	1.6	1.61	1.48	212,053
January 14, 2025	1.61	1.6	1.6	1.61	1.5	435,458
January 13, 2025	1.61	1.6	1.6	1.61	1.48	204,242
January 10, 2025	1.62	1.6	1.6	1.62	1.48	2.39M
January 09, 2025	1.62	1.6	1.6	1.62	1.45	138,133
January 08, 2025	1.63	1.6	1.6	1.63	1.6	23,024
January 07, 2025	1.62	1.6	1.6	1.62	1.6	207,886
January 06, 2025	1.45	1.6	1.6	1.62	1.45	1.24M
January 03, 2025	1.64	1.6	1.6	1.64	1.6	36,696
January 02, 2025	1.45	1.6	1.6	1.64	1.45	13,578
December 31, 2024	1.64	1.6	1.6	1.64	1.6	14,957

Aukett Swanke Group Plc (AUK.L) LSE