AA (AA.) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AA

Date Open High Low Close* Volume
14/08/2019 57.40p 57.81p 54.95p 56.60p 809447
13/08/2019 55.00p 58.50p 52.30p 57.40p 1180670
12/08/2019 52.50p 54.75p 52.50p 54.65p 415403
09/08/2019 52.75p 54.40p 50.20p 52.60p 1046214
08/08/2019 52.00p 53.87p 50.96p 52.95p 791138
07/08/2019 49.52p 51.40p 49.42p 50.15p 541516
06/08/2019 48.56p 52.00p 48.56p 50.75p 851271
05/08/2019 49.76p 51.45p 49.00p 50.75p 475607
02/08/2019 50.75p 53.05p 50.55p 50.65p 670444
01/08/2019 50.70p 52.00p 50.24p 52.00p 431842
31/07/2019 50.00p 50.90p 48.64p 49.96p 5696771
30/07/2019 53.75p 53.75p 49.58p 50.40p 465537
29/07/2019 53.00p 53.10p 50.50p 52.20p 404639
26/07/2019 51.70p 53.25p 48.18p 52.35p 706771
25/07/2019 48.64p 51.75p 48.64p 51.00p 672112
24/07/2019 48.68p 48.98p 47.24p 48.64p 227865
23/07/2019 50.85p 50.85p 47.04p 48.08p 650563
22/07/2019 52.10p 52.10p 49.04p 49.54p 285504
19/07/2019 48.50p 51.80p 48.50p 50.05p 426335
18/07/2019 48.56p 51.00p 48.56p 50.10p 711348
17/07/2019 49.00p 50.85p 48.14p 48.56p 557871
16/07/2019 49.26p 50.70p 47.70p 49.20p 621504
15/07/2019 52.00p 52.00p 49.00p 49.54p 371351
12/07/2019 46.52p 50.81p 46.52p 49.90p 2159550
11/07/2019 48.86p 48.86p 46.50p 48.42p 633916
10/07/2019 48.80p 49.16p 46.30p 47.66p 613471
09/07/2019 48.26p 50.05p 46.16p 47.00p 1208739
08/07/2019 52.50p 52.50p 47.86p 47.86p 717803
05/07/2019 52.50p 52.50p 49.88p 50.35p 474470
04/07/2019 52.20p 52.20p 50.25p 50.85p 1496770
03/07/2019 49.42p 51.15p 48.06p 50.90p 1726730
02/07/2019 46.88p 49.12p 45.14p 48.20p 1690942
01/07/2019 47.50p 47.74p 44.98p 46.18p 2216403
28/06/2019 48.08p 48.70p 47.04p 48.22p 928245
27/06/2019 47.88p 49.16p 47.79p 48.92p 1193761
26/06/2019 48.00p 48.18p 46.55p 47.70p 720350
25/06/2019 48.02p 49.09p 46.40p 46.90p 2250400
24/06/2019 52.00p 52.00p 48.24p 48.46p 833817
21/06/2019 47.76p 51.05p 47.76p 50.05p 3124942
20/06/2019 50.00p 50.41p 49.00p 49.50p 1641427
19/06/2019 52.10p 52.10p 49.38p 49.92p 1360562
18/06/2019 50.00p 52.45p 50.00p 50.55p 1229109
17/06/2019 51.05p 51.35p 50.38p 50.75p 2402382
14/06/2019 52.15p 52.50p 50.42p 51.05p 1002484
13/06/2019 51.40p 52.50p 51.13p 52.15p 794802
12/06/2019 54.15p 54.15p 51.85p 52.80p 1199275
11/06/2019 51.00p 53.84p 51.00p 52.90p 1491975
10/06/2019 50.20p 55.10p 47.00p 52.15p 2813581
07/06/2019 52.55p 52.55p 50.45p 50.65p 1082392
06/06/2019 53.50p 53.70p 51.30p 52.25p 2153023
05/06/2019 57.20p 57.20p 53.55p 53.60p 699300
04/06/2019 53.30p 54.62p 52.55p 54.20p 996698
03/06/2019 56.25p 56.25p 49.58p 52.60p 2111564
31/05/2019 56.25p 56.36p 54.05p 54.50p 2531625
30/05/2019 58.90p 59.00p 56.15p 56.45p 914949
29/05/2019 59.00p 59.20p 57.20p 57.50p 798783
28/05/2019 60.00p 60.40p 58.05p 59.40p 1247100
24/05/2019 61.40p 61.87p 57.80p 58.00p 1125939
23/05/2019 61.85p 62.02p 58.25p 59.65p 2006378
22/05/2019 65.50p 67.70p 61.50p 61.85p 1395426
21/05/2019 64.55p 66.65p 63.75p 66.30p 798567
20/05/2019 68.50p 68.50p 64.05p 64.70p 771583
17/05/2019 66.50p 67.57p 66.05p 67.10p 845032
16/05/2019 67.70p 68.10p 66.00p 66.80p 1104559
15/05/2019 70.00p 70.00p 67.70p 67.70p 706640
14/05/2019 68.25p 69.45p 67.93p 68.75p 763453
13/05/2019 70.00p 70.00p 67.20p 67.60p 1409546
10/05/2019 68.50p 70.23p 68.50p 68.75p 807946
09/05/2019 70.00p 70.48p 68.55p 69.00p 1666561
08/05/2019 77.05p 77.05p 72.25p 72.50p 969526
07/05/2019 74.20p 74.85p 73.55p 74.10p 616994
03/05/2019 75.00p 75.00p 72.30p 74.20p 1237221
02/05/2019 75.50p 76.10p 72.45p 73.45p 1048235
01/05/2019 75.60p 75.65p 73.25p 74.20p 1095628
30/04/2019 77.20p 77.20p 72.50p 74.15p 2134503
29/04/2019 78.50p 79.85p 76.10p 76.60p 1277281
26/04/2019 85.00p 85.00p 78.70p 79.80p 930839
25/04/2019 85.00p 85.00p 80.20p 81.40p 655713
24/04/2019 80.00p 84.55p 80.00p 81.95p 638954
23/04/2019 83.40p 83.40p 80.10p 81.85p 600651
18/04/2019 81.80p 82.10p 80.70p 81.35p 628758
17/04/2019 82.45p 84.50p 81.10p 81.55p 955952
16/04/2019 80.35p 83.85p 80.35p 83.30p 579308
15/04/2019 84.70p 84.70p 82.10p 83.25p 578667
12/04/2019 85.00p 85.00p 81.90p 83.10p 521476
11/04/2019 85.00p 85.00p 81.50p 82.40p 514816
10/04/2019 82.60p 83.30p 79.95p 81.95p 2328565
09/04/2019 81.00p 84.90p 79.75p 80.40p 1235918
08/04/2019 87.15p 87.15p 82.00p 83.35p 1380717
05/04/2019 92.05p 92.05p 82.80p 82.80p 1180283
04/04/2019 93.10p 93.10p 86.84p 88.50p 1864818
03/04/2019 91.00p 94.85p 90.90p 91.00p 1634863
02/04/2019 95.20p 95.20p 90.25p 90.30p 751389
01/04/2019 91.40p 92.00p 88.85p 91.50p 1134987
29/03/2019 94.92p 94.92p 90.27p 91.00p 2031170
28/03/2019 91.72p 94.52p 89.98p 91.32p 1057063
27/03/2019 92.78p 95.26p 91.70p 93.30p 1192037
26/03/2019 94.24p 95.00p 91.36p 94.62p 1016374
25/03/2019 92.72p 95.14p 92.72p 93.26p 897847
22/03/2019 97.72p 97.72p 93.00p 94.02p 994031
21/03/2019 98.10p 98.10p 93.04p 94.16p 637471
20/03/2019 99.00p 99.00p 94.40p 95.28p 1047367
19/03/2019 96.58p 97.82p 95.84p 97.30p 905736
18/03/2019 97.00p 98.44p 96.40p 96.86p 876863
15/03/2019 95.74p 99.34p 94.82p 97.40p 1852888
14/03/2019 89.60p 96.02p 89.60p 95.50p 817953
13/03/2019 90.00p 94.18p 90.00p 92.68p 530597
12/03/2019 92.96p 93.86p 91.50p 92.08p 549094
11/03/2019 91.96p 92.66p 91.32p 92.18p 633693
08/03/2019 94.06p 94.06p 89.82p 91.00p 770007
07/03/2019 91.84p 95.24p 91.18p 91.70p 776063
06/03/2019 93.56p 97.76p 93.56p 95.42p 953115
05/03/2019 93.06p 97.95p 93.06p 96.40p 1318698
04/03/2019 90.90p 97.42p 90.90p 96.84p 1159817
01/03/2019 93.00p 94.78p 89.92p 93.94p 954883
28/02/2019 89.10p 91.58p 89.10p 90.20p 1705369
27/02/2019 90.48p 93.98p 90.48p 91.28p 2043726
26/02/2019 88.52p 92.66p 88.52p 90.80p 969158
25/02/2019 92.40p 92.69p 90.00p 90.00p 2639333
22/02/2019 92.08p 93.20p 90.00p 92.28p 1742969
21/02/2019 93.42p 93.42p 91.00p 91.86p 1536266
20/02/2019 90.08p 93.50p 90.08p 91.70p 1936666
19/02/2019 93.00p 94.00p 91.92p 93.92p 864318
18/02/2019 89.00p 93.44p 89.00p 93.00p 1821648
15/02/2019 95.90p 95.90p 89.54p 92.16p 796155
14/02/2019 95.40p 99.91p 92.24p 92.86p 7063739
13/02/2019 88.08p 99.34p 88.08p 98.14p 1550712
12/02/2019 87.26p 93.96p 86.74p 91.90p 2281504
11/02/2019 87.00p 92.48p 85.60p 91.80p 1439716
08/02/2019 86.00p 87.56p 84.44p 86.26p 1298045
07/02/2019 81.50p 88.38p 81.50p 86.00p 1891372
06/02/2019 81.12p 86.70p 81.12p 85.22p 1012416
05/02/2019 86.00p 86.00p 81.86p 82.50p 897003
04/02/2019 85.00p 86.52p 82.48p 83.96p 1012401
01/02/2019 82.90p 85.86p 82.78p 85.00p 1044724
31/01/2019 83.50p 85.93p 83.48p 83.48p 903693
30/01/2019 78.00p 86.22p 78.00p 84.28p 1659393
29/01/2019 77.44p 83.68p 77.44p 80.80p 1087865
28/01/2019 79.44p 80.42p 78.02p 79.00p 611789
25/01/2019 80.00p 83.20p 77.64p 79.96p 1509703
24/01/2019 76.38p 79.50p 75.94p 78.50p 979303
23/01/2019 78.16p 78.16p 75.76p 75.82p 736720
22/01/2019 74.74p 79.08p 74.74p 77.24p 953234
21/01/2019 76.02p 76.84p 74.94p 75.12p 605806
18/01/2019 70.54p 79.38p 70.54p 76.02p 1581672
17/01/2019 71.02p 74.82p 71.02p 73.20p 1542134
16/01/2019 69.18p 74.32p 69.18p 73.06p 1634549
15/01/2019 73.00p 74.48p 71.00p 71.96p 1121223
14/01/2019 75.00p 77.28p 74.64p 75.00p 523695
11/01/2019 77.66p 77.76p 74.84p 76.28p 1429730
10/01/2019 77.28p 77.28p 73.58p 74.38p 1230182
09/01/2019 75.80p 77.52p 74.46p 74.86p 1542148
08/01/2019 75.80p 76.26p 73.46p 75.26p 998379
07/01/2019 75.18p 75.58p 73.68p 75.52p 1177521
04/01/2019 71.60p 75.00p 70.96p 73.00p 1842357
03/01/2019 74.40p 76.98p 70.16p 71.46p 2597372
02/01/2019 75.00p 75.70p 70.06p 73.62p 2352355
31/12/2018 71.00p 75.36p 70.28p 75.00p 2222100
28/12/2018 70.10p 72.50p 68.66p 71.70p 1720264
27/12/2018 66.70p 70.53p 66.70p 68.76p 926509
24/12/2018 66.72p 71.30p 66.23p 69.28p 959645
21/12/2018 71.46p 72.74p 66.72p 66.72p 15048361
20/12/2018 75.46p 77.30p 69.40p 70.58p 3604893
19/12/2018 83.00p 83.00p 75.50p 75.76p 1988208
18/12/2018 74.02p 82.32p 74.02p 81.54p 3013434
17/12/2018 80.00p 80.00p 77.10p 77.12p 1799408
14/12/2018 81.00p 82.00p 79.44p 79.80p 1597788
13/12/2018 79.00p 83.18p 79.00p 82.00p 2397193
12/12/2018 83.00p 83.00p 78.39p 79.54p 3031682
11/12/2018 82.42p 82.42p 77.50p 79.52p 2263841
10/12/2018 87.66p 87.66p 77.78p 80.00p 1480319
07/12/2018 83.00p 85.46p 83.00p 84.02p 1327998
06/12/2018 88.00p 88.00p 81.08p 82.30p 2121378
05/12/2018 86.08p 86.64p 81.50p 86.64p 2533957
04/12/2018 90.88p 91.28p 83.00p 83.50p 2379316
03/12/2018 92.36p 94.16p 89.54p 90.86p 1996026
30/11/2018 93.60p 95.28p 89.42p 92.00p 3358194
29/11/2018 94.12p 97.16p 94.12p 94.14p 1633159
28/11/2018 92.92p 95.46p 92.36p 93.00p 1187795
27/11/2018 95.10p 96.02p 93.12p 93.22p 2260186
26/11/2018 91.32p 96.92p 91.32p 95.94p 1038610
23/11/2018 93.12p 95.24p 91.48p 94.22p 577591
22/11/2018 92.84p 95.28p 92.70p 93.80p 614293
21/11/2018 88.96p 94.94p 88.02p 93.30p 1476030
20/11/2018 93.00p 93.37p 89.42p 90.08p 2908632
19/11/2018 93.86p 96.94p 93.42p 93.42p 1073280
16/11/2018 99.46p 101.30p 94.08p 94.08p 1613863
15/11/2018 99.98p 99.98p 95.02p 98.84p 1237238
14/11/2018 95.00p 99.96p 95.00p 98.04p 1397640
13/11/2018 93.00p 96.92p 93.00p 96.30p 1178035
12/11/2018 101.70p 101.95p 92.84p 93.48p 3846986
09/11/2018 103.85p 104.75p 98.44p 100.25p 5342696
08/11/2018 109.00p 112.30p 107.43p 108.40p 1012474
07/11/2018 106.40p 109.80p 106.05p 108.40p 854531
06/11/2018 106.60p 109.60p 105.15p 105.65p 1249086
05/11/2018 107.00p 108.50p 106.13p 107.35p 851493
02/11/2018 108.80p 111.55p 106.00p 106.15p 2473621
01/11/2018 99.36p 105.40p 99.36p 105.40p 2090194
31/10/2018 103.20p 107.75p 100.00p 100.10p 2127311
30/10/2018 100.35p 104.15p 98.48p 103.20p 1755740

*Close Price adjusted for both dividends and splits