AA (AA.) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
29/10/2018 100.75p 103.90p 100.75p 101.35p 1161199
26/10/2018 102.15p 104.35p 100.00p 100.50p 1571123
25/10/2018 100.10p 103.95p 97.20p 103.75p 1229628
24/10/2018 99.38p 100.25p 97.48p 98.62p 1596246
23/10/2018 99.10p 100.70p 97.44p 97.64p 2472791
22/10/2018 100.50p 102.60p 99.00p 100.30p 1093149
19/10/2018 104.00p 105.50p 99.50p 99.74p 1833356
18/10/2018 107.45p 107.50p 104.30p 104.90p 1042908
17/10/2018 104.95p 108.70p 104.30p 106.60p 2188792
16/10/2018 101.35p 106.30p 101.35p 104.80p 1812417
15/10/2018 99.00p 103.80p 98.62p 102.15p 1619339
12/10/2018 98.18p 103.10p 98.18p 99.54p 1350344
11/10/2018 98.32p 100.90p 95.86p 98.42p 3223945
10/10/2018 98.30p 103.20p 98.30p 98.88p 1283085
09/10/2018 99.22p 102.10p 97.46p 99.50p 1748964
08/10/2018 98.80p 101.25p 97.42p 100.40p 1886531
05/10/2018 99.20p 99.20p 93.94p 97.70p 1925703
04/10/2018 92.00p 98.40p 92.00p 96.86p 2972854
03/10/2018 93.92p 97.00p 93.14p 94.52p 2242972
02/10/2018 99.70p 100.60p 94.12p 94.12p 4317517
01/10/2018 97.76p 100.50p 94.78p 99.68p 3627783
28/09/2018 100.15p 101.88p 91.20p 97.00p 7608240
27/09/2018 103.65p 105.81p 100.50p 102.30p 4531267
26/09/2018 119.00p 119.30p 101.75p 103.15p 9668345
25/09/2018 124.45p 125.30p 119.40p 119.50p 1382125
24/09/2018 125.45p 127.40p 124.50p 124.90p 1404568
21/09/2018 122.20p 125.30p 121.22p 125.30p 2219635
20/09/2018 123.15p 123.95p 121.85p 123.40p 1128659
19/09/2018 119.55p 122.75p 118.20p 122.25p 1961471
18/09/2018 117.70p 120.60p 116.50p 118.05p 2027996
17/09/2018 114.95p 117.70p 114.50p 116.20p 975642
14/09/2018 113.00p 116.10p 112.19p 114.75p 819347
13/09/2018 115.20p 116.35p 112.80p 113.00p 1039104
12/09/2018 116.50p 117.61p 112.53p 113.85p 1356468
11/09/2018 110.70p 119.50p 110.70p 117.75p 1798338
10/09/2018 111.40p 115.20p 111.40p 113.45p 1393958
07/09/2018 111.35p 112.50p 109.75p 111.75p 1009343
06/09/2018 108.30p 112.55p 107.60p 112.55p 1901879
05/09/2018 110.00p 113.00p 109.20p 111.30p 1657651
04/09/2018 113.45p 113.45p 108.85p 110.00p 3321771
03/09/2018 109.05p 111.42p 109.05p 109.80p 2853287
31/08/2018 109.05p 115.75p 109.05p 111.50p 2141001
30/08/2018 113.55p 114.30p 110.40p 112.00p 1452163
29/08/2018 115.95p 115.95p 112.34p 113.30p 1078812
28/08/2018 114.00p 117.25p 113.90p 115.55p 1394658
24/08/2018 113.00p 115.85p 113.00p 113.40p 1130974
23/08/2018 114.60p 116.15p 112.65p 113.00p 830884
22/08/2018 115.55p 118.15p 114.22p 114.35p 1567597
21/08/2018 110.65p 115.35p 110.65p 114.40p 1179065
20/08/2018 109.05p 115.00p 109.05p 112.00p 1053805
17/08/2018 118.50p 118.50p 110.75p 112.50p 1630039
16/08/2018 115.75p 117.95p 111.55p 116.60p 1063754
15/08/2018 116.50p 116.50p 111.05p 112.65p 1015387
14/08/2018 117.40p 120.35p 114.75p 114.75p 1302139
13/08/2018 116.80p 119.00p 112.85p 117.90p 2005811
10/08/2018 116.25p 117.65p 114.45p 115.10p 986897
09/08/2018 118.60p 118.60p 114.35p 116.70p 1206940
08/08/2018 111.50p 115.50p 110.00p 114.20p 1558599
07/08/2018 111.30p 113.25p 109.55p 110.75p 1330781
06/08/2018 109.70p 114.70p 107.70p 111.10p 1072146
03/08/2018 109.60p 111.35p 107.79p 109.20p 2276837
02/08/2018 113.05p 113.55p 109.45p 109.45p 1542180
01/08/2018 111.25p 113.95p 111.15p 113.00p 2303070
31/07/2018 114.60p 116.75p 112.00p 112.00p 1970511
30/07/2018 117.20p 118.10p 114.65p 115.15p 950401
27/07/2018 112.50p 117.45p 112.50p 116.65p 1682576
26/07/2018 114.10p 116.40p 110.86p 115.05p 1022273
25/07/2018 115.35p 116.90p 112.85p 112.85p 933955
24/07/2018 110.10p 115.45p 109.08p 114.55p 1313758
23/07/2018 112.65p 114.45p 107.75p 110.95p 3203742
20/07/2018 106.70p 113.65p 106.50p 113.30p 3295095
19/07/2018 114.35p 115.00p 106.80p 107.85p 2341529
18/07/2018 117.10p 118.30p 112.60p 114.10p 2388602
17/07/2018 118.05p 119.35p 114.25p 115.70p 3025286
16/07/2018 125.35p 125.35p 116.20p 119.00p 3838118
13/07/2018 126.20p 127.45p 123.85p 124.35p 1071406
12/07/2018 125.10p 126.50p 122.90p 124.20p 558193
11/07/2018 124.80p 125.80p 121.25p 125.10p 1882060
10/07/2018 127.15p 129.90p 123.95p 123.95p 1616475
09/07/2018 123.65p 126.80p 122.75p 126.45p 1060479
06/07/2018 126.25p 127.40p 121.75p 123.55p 1706534
05/07/2018 120.45p 128.55p 120.30p 126.30p 1753368
04/07/2018 122.20p 125.50p 119.40p 121.50p 2469369
03/07/2018 125.15p 125.25p 120.95p 121.85p 1756578
02/07/2018 122.20p 129.70p 122.12p 124.85p 1616218
29/06/2018 125.80p 127.20p 123.80p 124.15p 2694153
28/06/2018 128.65p 131.90p 125.05p 126.25p 1460835
27/06/2018 128.75p 130.32p 126.00p 127.80p 1704523
26/06/2018 131.50p 136.10p 128.45p 129.25p 1444920
25/06/2018 135.00p 135.00p 128.90p 132.40p 1735134
22/06/2018 134.55p 137.80p 131.30p 134.80p 3522616
21/06/2018 139.95p 139.95p 132.00p 133.60p 1294178
20/06/2018 140.00p 140.00p 133.40p 139.45p 2040946
19/06/2018 135.30p 138.62p 130.80p 137.40p 1364731
18/06/2018 138.95p 141.50p 134.20p 135.45p 1389837
15/06/2018 136.50p 138.30p 131.68p 138.05p 3488764
14/06/2018 131.05p 137.95p 129.75p 137.65p 13727117
13/06/2018 129.40p 134.80p 129.40p 131.50p 13726361
12/06/2018 127.25p 130.35p 124.90p 130.05p 2375862
11/06/2018 122.00p 127.15p 120.10p 126.15p 1574947
08/06/2018 124.75p 124.75p 120.60p 122.00p 1431814
07/06/2018 123.90p 126.70p 123.50p 124.30p 857484
06/06/2018 126.90p 126.90p 122.80p 124.55p 1279192
05/06/2018 124.35p 129.90p 122.92p 124.85p 2281700
04/06/2018 128.15p 128.15p 121.75p 123.10p 2053601
01/06/2018 125.75p 127.45p 122.86p 126.95p 2689868
31/05/2018 125.75p 125.90p 122.65p 124.00p 2238185
30/05/2018 123.00p 124.75p 119.65p 124.65p 3446205
29/05/2018 137.00p 137.00p 119.95p 123.00p 5415651
25/05/2018 136.90p 140.95p 130.20p 133.25p 2019260
24/05/2018 137.35p 137.55p 132.70p 137.10p 1297224
23/05/2018 138.00p 139.25p 133.50p 136.75p 1061443
22/05/2018 138.00p 139.30p 134.35p 137.50p 1237529
21/05/2018 135.45p 138.40p 133.73p 136.40p 757272
18/05/2018 135.95p 138.45p 134.75p 136.00p 898559
17/05/2018 131.60p 139.00p 131.60p 136.60p 2756753
16/05/2018 133.55p 136.00p 131.65p 133.40p 1252722
15/05/2018 132.30p 138.85p 131.64p 134.20p 1218851
14/05/2018 137.70p 137.70p 132.95p 133.00p 1565077
11/05/2018 137.00p 141.13p 134.15p 136.30p 1267086
10/05/2018 133.00p 138.25p 132.41p 134.85p 1299445
09/05/2018 132.50p 134.81p 130.55p 132.55p 1712966
08/05/2018 132.60p 141.35p 129.60p 133.50p 2132142
04/05/2018 127.80p 134.30p 124.10p 132.65p 1919799
03/05/2018 129.50p 131.90p 125.59p 127.80p 3378587
02/05/2018 137.05p 138.70p 130.75p 130.75p 10516642
01/05/2018 137.05p 137.80p 134.56p 137.60p 1563526
30/04/2018 138.95p 140.40p 136.05p 136.05p 3014788
27/04/2018 137.80p 142.30p 136.94p 138.60p 2055658
26/04/2018 134.55p 140.35p 133.40p 138.80p 1941686
25/04/2018 138.05p 139.06p 132.15p 134.15p 1801965
24/04/2018 135.25p 139.02p 129.35p 136.60p 5398967
23/04/2018 148.50p 148.50p 135.35p 135.40p 4934199
20/04/2018 144.70p 147.85p 140.60p 146.60p 4785664
19/04/2018 138.70p 144.50p 137.20p 143.55p 4435545
18/04/2018 137.55p 146.80p 134.45p 137.50p 12581714
17/04/2018 114.05p 135.84p 103.77p 133.55p 14712287
16/04/2018 113.00p 114.41p 110.20p 113.75p 4846573
13/04/2018 106.40p 112.90p 103.45p 112.00p 6471581
12/04/2018 101.05p 106.15p 101.00p 105.50p 3472215
11/04/2018 97.84p 103.50p 95.00p 100.80p 7627067
10/04/2018 92.00p 97.86p 89.48p 97.86p 3226060
09/04/2018 91.66p 94.68p 89.68p 91.14p 3044554
06/04/2018 87.00p 95.50p 86.00p 94.60p 5676062
05/04/2018 81.42p 87.20p 81.08p 86.70p 9082873
04/04/2018 80.34p 80.72p 77.76p 80.54p 3740935
03/04/2018 80.62p 81.27p 78.86p 79.78p 2735377
29/03/2018 80.38p 83.22p 78.62p 80.50p 7780391
28/03/2018 80.88p 80.96p 79.34p 80.00p 1725833
27/03/2018 80.00p 80.84p 79.27p 80.10p 2945598
26/03/2018 81.38p 81.50p 79.40p 80.00p 1041617
23/03/2018 79.30p 82.20p 75.77p 81.38p 3501343
22/03/2018 82.66p 82.72p 78.82p 79.26p 1877585
21/03/2018 82.42p 83.38p 81.74p 83.16p 2512637
20/03/2018 81.32p 82.32p 79.80p 82.32p 3385247
19/03/2018 80.10p 82.50p 77.80p 80.94p 3501039
16/03/2018 77.24p 79.80p 76.56p 79.80p 22973214
15/03/2018 79.92p 80.20p 77.40p 78.22p 4158672
14/03/2018 79.74p 82.14p 78.21p 80.26p 2932603
13/03/2018 80.10p 81.68p 78.93p 79.54p 3158676
12/03/2018 83.84p 84.01p 79.00p 79.82p 4493731
09/03/2018 80.00p 87.60p 79.66p 83.22p 8423575
08/03/2018 84.68p 84.68p 77.18p 79.96p 6897459
07/03/2018 74.00p 86.00p 70.96p 85.36p 11185046
06/03/2018 71.66p 75.38p 70.92p 74.00p 7379958
05/03/2018 75.00p 75.90p 69.92p 71.12p 8561640
02/03/2018 77.40p 80.18p 74.04p 74.98p 20296800
01/03/2018 79.88p 81.32p 74.34p 77.40p 7977069
28/02/2018 73.30p 81.04p 72.23p 79.50p 10574364
27/02/2018 76.40p 79.22p 72.46p 73.48p 9085886
26/02/2018 87.00p 88.20p 75.12p 75.52p 17038560
23/02/2018 88.00p 90.83p 85.44p 86.04p 8006179
22/02/2018 84.36p 90.10p 82.50p 88.00p 12505462
21/02/2018 100.00p 100.00p 81.10p 83.58p 34749232
20/02/2018 113.65p 116.80p 111.90p 116.30p 3696388
19/02/2018 114.85p 117.42p 112.05p 114.50p 3473360
16/02/2018 120.00p 120.75p 116.50p 118.65p 2209736
15/02/2018 118.50p 123.35p 118.50p 119.45p 4106060
14/02/2018 117.30p 118.50p 113.15p 118.15p 4115826
13/02/2018 120.00p 120.80p 115.45p 117.15p 4904884
12/02/2018 121.00p 121.60p 117.00p 117.10p 6425431
09/02/2018 124.35p 124.91p 115.85p 119.30p 9359090
08/02/2018 137.55p 148.95p 124.75p 125.10p 7947645
07/02/2018 126.25p 135.00p 126.10p 133.35p 4609832
06/02/2018 117.85p 130.65p 116.50p 127.05p 9320273
05/02/2018 126.60p 127.28p 121.65p 122.70p 4612496
02/02/2018 133.20p 133.20p 127.35p 127.50p 3684704
01/02/2018 126.90p 133.20p 121.35p 132.40p 5099824
31/01/2018 133.00p 135.50p 125.58p 126.00p 6197671
30/01/2018 143.50p 144.40p 133.50p 133.95p 5300071
29/01/2018 151.30p 151.30p 142.85p 142.85p 4026249
26/01/2018 150.80p 152.30p 149.15p 149.35p 4411479
25/01/2018 153.35p 155.95p 149.81p 149.90p 3382237
24/01/2018 158.15p 159.00p 153.75p 154.00p 2545104
23/01/2018 155.35p 158.90p 154.25p 158.55p 1659932
22/01/2018 151.40p 157.40p 150.55p 155.90p 3243380
19/01/2018 155.05p 155.85p 151.20p 151.20p 2931893
18/01/2018 163.85p 165.55p 151.70p 154.00p 8712884
17/01/2018 165.25p 165.50p 162.80p 165.15p 1352326
16/01/2018 163.15p 166.15p 162.90p 166.15p 1771841

*Close Price adjusted for both dividends and splits