Auction Technology Group (ATG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Auction Technology Group

Date Open High Low Close* Volume
16/09/2025 326.50p 330.50p 326.50p 327.00p 627046
15/09/2025 326.50p 340.00p 326.50p 330.50p 246813
12/09/2025 326.00p 333.00p 324.50p 328.00p 201790
11/09/2025 320.00p 323.00p 320.00p 329.50p 323557
10/09/2025 320.00p 330.96p 320.00p 323.00p 342270
09/09/2025 334.00p 334.00p 324.50p 329.50p 206709
08/09/2025 334.00p 339.68p 323.50p 329.50p 238991
05/09/2025 318.50p 341.50p 318.50p 334.00p 434589
04/09/2025 332.50p 336.00p 331.00p 333.50p 173933
03/09/2025 316.50p 335.50p 316.50p 332.50p 226767
02/09/2025 335.00p 337.50p 315.00p 319.50p 1099295
01/09/2025 342.00p 342.00p 333.00p 335.50p 135353
29/08/2025 355.00p 355.00p 336.50p 337.50p 211217
28/08/2025 336.50p 340.50p 333.50p 340.00p 339089
27/08/2025 346.50p 349.00p 340.00p 338.50p 283173
26/08/2025 355.00p 355.00p 334.01p 346.00p 331963
22/08/2025 350.00p 355.00p 346.50p 346.50p 287596
21/08/2025 340.00p 355.00p 340.00p 352.50p 424212
20/08/2025 331.50p 347.50p 327.00p 345.00p 1114971
19/08/2025 340.00p 346.00p 330.00p 332.50p 456029
18/08/2025 342.50p 346.50p 337.00p 341.00p 249921
15/08/2025 335.00p 356.00p 334.50p 342.50p 858357
14/08/2025 343.00p 343.00p 329.00p 335.00p 280147
13/08/2025 329.00p 335.00p 329.00p 335.00p 727493
12/08/2025 352.00p 352.00p 330.00p 334.00p 268505
11/08/2025 340.00p 342.00p 335.00p 337.00p 342470
08/08/2025 349.00p 350.50p 334.00p 340.00p 397642
07/08/2025 350.00p 353.50p 345.50p 350.00p 553863
06/08/2025 371.00p 371.00p 345.00p 348.50p 816408
05/08/2025 379.50p 385.00p 365.50p 367.50p 435119
04/08/2025 465.50p 465.50p 370.00p 376.00p 2080706
01/08/2025 510.00p 510.00p 480.00p 480.00p 110849
31/07/2025 488.00p 497.50p 477.50p 492.50p 129938
30/07/2025 470.00p 486.00p 470.00p 486.00p 110938
29/07/2025 513.00p 513.00p 477.50p 484.50p 270187
28/07/2025 493.50p 504.00p 489.50p 493.00p 128415
25/07/2025 475.50p 494.00p 472.00p 494.00p 192556
24/07/2025 482.00p 482.00p 467.50p 477.50p 110369
23/07/2025 479.00p 484.50p 463.50p 466.50p 240411
22/07/2025 460.00p 481.00p 460.00p 475.00p 173056
21/07/2025 465.00p 481.00p 465.00p 481.00p 154384
18/07/2025 490.00p 490.00p 470.50p 480.00p 90739
17/07/2025 491.50p 491.50p 461.50p 471.50p 130983
16/07/2025 462.00p 476.00p 460.50p 469.50p 208516
15/07/2025 460.00p 479.50p 460.00p 465.50p 431914
14/07/2025 474.00p 496.50p 465.50p 470.50p 691019
11/07/2025 495.00p 501.00p 495.00p 495.00p 541473
10/07/2025 500.00p 508.00p 497.30p 499.50p 124950
09/07/2025 496.00p 502.00p 493.75p 498.00p 428785
08/07/2025 504.00p 507.00p 493.23p 495.00p 246882
07/07/2025 495.00p 504.00p 489.00p 495.00p 270834
04/07/2025 478.00p 499.00p 474.50p 499.00p 269510
03/07/2025 475.50p 482.00p 467.00p 478.00p 252767
02/07/2025 461.00p 473.50p 460.00p 472.00p 332773
01/07/2025 456.00p 461.50p 454.50p 460.00p 210645
30/06/2025 445.00p 459.50p 445.00p 455.50p 256933
27/06/2025 460.00p 460.00p 443.00p 450.00p 905013
26/06/2025 444.50p 444.50p 437.50p 441.00p 692317
25/06/2025 425.00p 449.50p 425.00p 441.50p 255484
24/06/2025 448.00p 455.00p 441.50p 441.50p 1721298
23/06/2025 438.50p 447.50p 432.50p 442.00p 268056
20/06/2025 422.50p 440.50p 422.50p 435.00p 928110
19/06/2025 422.50p 438.50p 422.50p 433.50p 141498
18/06/2025 435.00p 438.50p 433.50p 436.00p 180988
17/06/2025 445.00p 453.50p 435.50p 437.50p 398786
16/06/2025 448.00p 456.50p 448.00p 453.50p 263586
13/06/2025 450.00p 457.00p 443.00p 452.50p 354894
12/06/2025 470.00p 478.56p 459.50p 462.00p 316616
11/06/2025 460.00p 483.50p 460.00p 481.50p 316340
10/06/2025 472.00p 476.58p 467.00p 476.00p 307178
09/06/2025 470.00p 478.00p 463.90p 465.00p 379770
06/06/2025 448.00p 479.00p 448.00p 476.50p 323375
05/06/2025 464.00p 475.00p 463.50p 468.00p 305297
04/06/2025 470.00p 475.00p 465.00p 470.00p 498978
03/06/2025 448.00p 469.50p 447.50p 467.00p 1272395
02/06/2025 450.50p 453.50p 439.50p 453.00p 1658270
30/05/2025 435.50p 465.00p 435.50p 455.00p 897471
29/05/2025 456.50p 467.50p 450.00p 456.00p 1648853
28/05/2025 457.00p 457.00p 445.00p 449.00p 382107
27/05/2025 452.50p 466.50p 448.00p 455.50p 380543
23/05/2025 475.00p 475.00p 446.00p 457.50p 223572
22/05/2025 465.50p 472.00p 462.89p 467.00p 295407
21/05/2025 467.00p 477.50p 462.15p 469.50p 349910
20/05/2025 467.00p 491.50p 467.00p 481.00p 467799
19/05/2025 480.00p 499.00p 468.50p 481.50p 799382
16/05/2025 480.00p 502.99p 472.00p 496.50p 575788
15/05/2025 513.00p 531.00p 485.50p 485.50p 934951
14/05/2025 555.00p 561.00p 541.00p 547.00p 705986
13/05/2025 552.00p 561.00p 543.00p 553.00p 618722
12/05/2025 540.00p 562.00p 540.00p 559.00p 521782
09/05/2025 586.00p 586.00p 536.00p 540.00p 799497
08/05/2025 579.00p 585.17p 571.00p 576.00p 1214461
07/05/2025 618.00p 618.00p 564.00p 579.00p 1113647
06/05/2025 607.00p 622.30p 605.00p 610.00p 205080
02/05/2025 594.00p 612.27p 593.00p 608.00p 276363
01/05/2025 580.00p 591.00p 580.00p 589.00p 146721
30/04/2025 575.00p 583.00p 568.00p 583.00p 452678
29/04/2025 580.00p 582.00p 570.00p 572.00p 266447
28/04/2025 584.00p 594.00p 577.00p 578.00p 171829
25/04/2025 580.00p 587.00p 574.00p 580.00p 133085
24/04/2025 567.00p 573.00p 561.00p 573.00p 566892
23/04/2025 580.00p 584.00p 568.00p 570.00p 402365
22/04/2025 593.00p 594.00p 561.00p 567.00p 360871
17/04/2025 606.00p 608.00p 596.42p 601.00p 197488
16/04/2025 614.00p 620.00p 604.00p 605.00p 268571
15/04/2025 621.00p 636.00p 615.00p 618.00p 254568
14/04/2025 594.00p 626.00p 591.00p 625.00p 352924
11/04/2025 601.00p 609.00p 584.00p 587.00p 574625
10/04/2025 610.00p 623.00p 599.00p 600.00p 784100
09/04/2025 586.00p 588.00p 565.00p 585.00p 720106
08/04/2025 586.00p 600.00p 586.00p 594.00p 495503
07/04/2025 580.00p 598.00p 550.00p 582.00p 1221852
04/04/2025 627.00p 632.00p 577.00p 582.00p 955417
03/04/2025 620.00p 638.00p 617.00p 630.00p 362890
02/04/2025 600.00p 626.00p 600.00p 626.00p 584878
01/04/2025 588.00p 611.00p 583.75p 611.00p 176552
31/03/2025 595.00p 600.41p 578.00p 581.00p 314811
28/03/2025 598.00p 607.00p 595.00p 602.00p 366472
27/03/2025 591.00p 603.00p 577.00p 597.00p 306868
26/03/2025 576.00p 588.00p 576.00p 580.00p 277886
25/03/2025 573.00p 589.00p 572.00p 581.00p 272050
24/03/2025 553.00p 581.00p 553.00p 575.00p 248253
21/03/2025 578.00p 578.00p 561.00p 567.00p 1215310
20/03/2025 585.00p 592.00p 577.00p 579.00p 386527
19/03/2025 593.00p 593.00p 566.00p 585.00p 134758
18/03/2025 580.00p 596.00p 571.00p 574.00p 230689
17/03/2025 579.00p 587.00p 576.00p 576.00p 241240
14/03/2025 580.00p 584.00p 559.00p 579.00p 447821
13/03/2025 549.00p 564.00p 549.00p 560.00p 426213
12/03/2025 580.00p 580.00p 560.00p 561.00p 232933
11/03/2025 562.00p 569.00p 557.00p 560.00p 362168
10/03/2025 568.00p 579.00p 562.00p 562.00p 468534
07/03/2025 563.00p 571.00p 561.00p 569.00p 243567
06/03/2025 588.00p 588.00p 566.00p 567.00p 346221
05/03/2025 557.00p 584.00p 557.00p 570.00p 221041
04/03/2025 580.00p 599.00p 562.00p 573.00p 812082
03/03/2025 568.00p 578.00p 568.00p 577.00p 309489
28/02/2025 561.00p 581.00p 560.00p 570.00p 887513
27/02/2025 568.00p 575.00p 562.00p 573.00p 365508
26/02/2025 581.00p 585.00p 568.00p 569.00p 405141
25/02/2025 572.00p 581.00p 567.00p 575.00p 518127
24/02/2025 588.00p 588.00p 575.00p 575.00p 375541
21/02/2025 594.00p 599.00p 583.00p 583.00p 229646
20/02/2025 584.00p 591.00p 574.00p 586.00p 287735
19/02/2025 582.00p 585.00p 578.00p 583.00p 217435
18/02/2025 585.00p 585.00p 576.00p 580.00p 155923
17/02/2025 600.00p 600.00p 580.00p 580.00p 91286
14/02/2025 593.00p 600.00p 587.00p 587.00p 65522
13/02/2025 587.00p 597.30p 587.00p 591.00p 116907
12/02/2025 598.00p 600.00p 585.00p 586.00p 147664
11/02/2025 580.00p 591.00p 580.00p 591.00p 948938
10/02/2025 605.00p 605.00p 580.00p 585.00p 103639
07/02/2025 588.00p 593.02p 580.00p 582.00p 643609
06/02/2025 595.00p 610.00p 590.00p 590.00p 197292
05/02/2025 595.00p 598.00p 580.00p 592.00p 702712
04/02/2025 583.00p 610.00p 583.00p 598.00p 136328
03/02/2025 603.00p 609.00p 592.00p 604.00p 169238
31/01/2025 644.00p 658.00p 616.00p 618.00p 375036
30/01/2025 617.00p 644.00p 599.00p 637.00p 572325
29/01/2025 620.00p 627.60p 598.00p 605.00p 476554
28/01/2025 585.00p 618.00p 585.00p 617.00p 613556
27/01/2025 596.00p 612.00p 590.00p 605.00p 254397
24/01/2025 614.00p 619.00p 596.00p 602.00p 256506
23/01/2025 599.00p 614.00p 599.00p 605.00p 327772
22/01/2025 583.00p 602.00p 580.50p 599.00p 215712
21/01/2025 586.00p 589.00p 578.00p 583.00p 675781
20/01/2025 580.00p 584.52p 579.00p 580.00p 306102
17/01/2025 577.00p 586.00p 574.00p 580.00p 770234
16/01/2025 575.00p 581.00p 566.00p 578.00p 215942
15/01/2025 547.00p 564.00p 540.00p 564.00p 170426
14/01/2025 534.00p 541.00p 531.00p 532.00p 150113
13/01/2025 538.00p 543.65p 533.00p 533.00p 120815
10/01/2025 543.00p 543.53p 532.00p 538.00p 152686
09/01/2025 535.00p 541.00p 525.00p 541.00p 150675
08/01/2025 543.00p 545.00p 535.00p 535.00p 309634
07/01/2025 548.00p 551.00p 539.00p 544.00p 230764
06/01/2025 540.00p 565.00p 540.00p 549.00p 132338
03/01/2025 560.00p 560.00p 549.00p 557.00p 91008
02/01/2025 553.00p 566.00p 545.00p 554.00p 149436
31/12/2024 555.00p 557.00p 549.00p 550.00p 59147
30/12/2024 533.00p 551.00p 533.00p 548.00p 124962
27/12/2024 560.00p 564.00p 540.00p 543.00p 136659
24/12/2024 559.00p 566.00p 557.00p 557.00p 52694
23/12/2024 556.00p 556.00p 549.00p 554.00p 70623
20/12/2024 555.00p 563.00p 540.00p 553.00p 517702
19/12/2024 571.00p 571.00p 549.00p 550.00p 257442
18/12/2024 565.00p 577.00p 565.00p 565.00p 117126
17/12/2024 579.00p 579.00p 558.00p 573.00p 197026
16/12/2024 573.00p 583.00p 565.00p 565.00p 163688
13/12/2024 584.00p 593.00p 575.00p 575.00p 152550
12/12/2024 567.00p 611.00p 550.00p 584.00p 15853714
11/12/2024 560.00p 570.00p 560.00p 565.00p 161084
10/12/2024 568.00p 572.00p 556.39p 570.00p 438781
09/12/2024 575.00p 576.00p 562.00p 569.00p 359841
06/12/2024 563.00p 573.00p 560.00p 567.00p 131785
05/12/2024 560.00p 566.00p 552.00p 566.00p 336023
04/12/2024 549.00p 564.00p 545.00p 552.00p 241865
03/12/2024 511.00p 573.00p 511.00p 563.00p 592287
02/12/2024 525.00p 536.00p 519.00p 536.00p 660439
29/11/2024 516.00p 533.00p 516.00p 516.00p 188420

*Close Price adjusted for both dividends and splits