Auction Technology Group (ATG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2025 280.00p 288.00p 278.50p 281.50p 61490
23/12/2025 290.00p 293.00p 285.50p 285.50p 167993
22/12/2025 290.00p 294.00p 289.00p 290.50p 214669
19/12/2025 281.50p 297.85p 281.50p 293.00p 415148
18/12/2025 286.50p 296.50p 286.50p 294.00p 137216
17/12/2025 290.00p 295.27p 289.00p 290.50p 218249
16/12/2025 289.00p 291.50p 280.50p 289.50p 188042
15/12/2025 282.50p 286.50p 280.00p 282.00p 136989
12/12/2025 285.00p 288.97p 282.50p 283.00p 116584
11/12/2025 284.00p 288.61p 282.00p 285.50p 264718
10/12/2025 293.00p 298.50p 282.00p 285.00p 483976
09/12/2025 295.00p 306.00p 293.95p 297.00p 365482
08/12/2025 285.00p 295.00p 285.00p 292.50p 249575
05/12/2025 298.00p 298.00p 284.50p 294.50p 265036
04/12/2025 280.50p 288.00p 279.00p 285.50p 338248
03/12/2025 272.00p 280.00p 272.00p 280.00p 501067
02/12/2025 276.00p 281.50p 269.50p 277.00p 806754
01/12/2025 287.50p 287.50p 277.50p 280.00p 373832
28/11/2025 290.00p 290.00p 277.50p 282.00p 272296
27/11/2025 285.00p 295.00p 277.50p 282.50p 442313
26/11/2025 314.00p 329.00p 286.50p 288.00p 1123768
25/11/2025 288.00p 294.00p 281.50p 289.50p 568254
24/11/2025 277.00p 289.00p 276.50p 283.00p 4404068
21/11/2025 264.00p 269.50p 260.50p 269.50p 386458
20/11/2025 265.00p 270.00p 262.00p 263.00p 400974
19/11/2025 285.50p 285.50p 260.00p 266.50p 758118
18/11/2025 260.50p 273.00p 259.50p 273.00p 286611
17/11/2025 269.00p 272.00p 266.50p 268.00p 247155
14/11/2025 272.00p 277.00p 268.00p 271.50p 445402
13/11/2025 282.00p 286.00p 277.00p 277.00p 196775
12/11/2025 278.00p 288.00p 275.00p 283.00p 253811
11/11/2025 287.00p 291.50p 279.00p 280.50p 467556
10/11/2025 292.00p 295.50p 285.00p 285.00p 532321
07/11/2025 302.00p 302.00p 287.50p 289.00p 285092
06/11/2025 310.00p 317.00p 295.00p 297.00p 359258
05/11/2025 290.00p 314.10p 290.00p 312.00p 879962
04/11/2025 305.50p 309.50p 294.00p 295.50p 507702
03/11/2025 323.50p 323.50p 307.50p 307.50p 250537
31/10/2025 309.00p 314.00p 308.00p 309.50p 497133
30/10/2025 325.00p 325.00p 308.00p 310.00p 340313
29/10/2025 341.50p 342.90p 319.00p 321.00p 604064
28/10/2025 333.00p 354.00p 321.00p 341.50p 1427701
27/10/2025 320.00p 321.00p 311.50p 312.00p 372466
24/10/2025 309.00p 317.50p 308.00p 315.50p 349800
23/10/2025 317.00p 317.00p 308.00p 309.50p 220112
22/10/2025 310.00p 312.00p 303.50p 312.00p 307849
21/10/2025 298.00p 308.00p 292.50p 305.50p 1480568
20/10/2025 291.50p 296.50p 288.00p 296.50p 251284
17/10/2025 295.00p 295.00p 288.00p 288.50p 469308
16/10/2025 301.00p 304.00p 296.00p 298.00p 144977
15/10/2025 300.00p 311.00p 300.00p 304.00p 170057
14/10/2025 306.00p 311.00p 305.00p 308.50p 154982
13/10/2025 307.00p 313.00p 304.50p 311.00p 293113
10/10/2025 329.00p 329.00p 307.00p 307.00p 195178
09/10/2025 313.00p 317.50p 310.00p 314.50p 309372
08/10/2025 310.50p 320.00p 310.50p 316.00p 278244
07/10/2025 315.00p 318.00p 311.50p 316.00p 288868
06/10/2025 313.50p 321.89p 313.50p 317.00p 277539
03/10/2025 334.00p 334.00p 314.50p 320.00p 557279
02/10/2025 313.00p 324.00p 311.00p 319.00p 393611
01/10/2025 337.00p 337.00p 315.50p 315.50p 305605
30/09/2025 317.50p 324.00p 315.00p 322.00p 546927
29/09/2025 318.00p 332.70p 316.00p 320.00p 222360
26/09/2025 321.50p 331.00p 319.54p 328.50p 276502
25/09/2025 329.00p 332.50p 322.00p 324.00p 284595
24/09/2025 347.50p 347.50p 327.50p 329.00p 178609
23/09/2025 333.00p 341.50p 330.50p 332.00p 273434
22/09/2025 333.00p 340.50p 330.50p 332.00p 285684
19/09/2025 349.00p 353.00p 333.50p 333.50p 2850851
18/09/2025 343.50p 352.00p 329.00p 348.00p 953009
17/09/2025 327.00p 331.00p 324.68p 328.00p 425821
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

*Close Price adjusted for both dividends and splits