AA (AA.) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
09/03/2021 34.90p 34.95p 34.95p 34.95p 0
08/03/2021 34.90p 35.00p 34.90p 34.95p 556020
05/03/2021 35.00p 35.00p 34.90p 34.95p 1568582
04/03/2021 35.05p 35.90p 34.90p 34.95p 1323715
03/03/2021 34.90p 35.00p 34.85p 34.90p 2877950
02/03/2021 34.95p 34.95p 34.85p 34.95p 1349806
01/03/2021 34.95p 34.95p 34.85p 34.90p 1366075
26/02/2021 34.80p 34.95p 33.45p 34.90p 1889452
25/02/2021 34.75p 34.90p 33.70p 34.80p 1451381
24/02/2021 33.55p 34.95p 33.55p 34.90p 891996
23/02/2021 34.80p 34.90p 34.75p 34.75p 547654
22/02/2021 34.55p 34.95p 33.55p 34.95p 1529501
19/02/2021 34.70p 34.90p 34.25p 34.85p 690069
18/02/2021 34.80p 34.90p 34.75p 34.85p 497013
17/02/2021 34.75p 34.85p 34.70p 34.75p 1591806
16/02/2021 34.70p 34.80p 34.65p 34.80p 814429
15/02/2021 34.95p 34.95p 34.50p 34.50p 942415
12/02/2021 34.80p 34.85p 34.75p 34.75p 598198
11/02/2021 34.80p 34.90p 34.80p 34.80p 2533696
10/02/2021 34.90p 34.90p 34.80p 34.80p 587222
09/02/2021 34.80p 34.90p 34.05p 34.80p 2053602
08/02/2021 34.85p 34.85p 34.75p 34.85p 756728
05/02/2021 34.75p 34.85p 33.65p 34.85p 1330854
04/02/2021 34.90p 34.95p 34.75p 34.85p 1399938
03/02/2021 34.70p 34.85p 34.70p 34.80p 1461849
02/02/2021 34.75p 34.85p 34.60p 34.75p 2055002
01/02/2021 34.75p 34.85p 34.60p 34.75p 1246033
29/01/2021 34.60p 34.90p 34.60p 34.80p 1041387
28/01/2021 34.80p 34.95p 34.80p 34.95p 3477084
27/01/2021 34.60p 34.90p 34.60p 34.80p 1651023
26/01/2021 34.70p 34.95p 34.70p 34.80p 1258767
25/01/2021 34.90p 34.90p 34.75p 34.80p 2788687
22/01/2021 34.85p 34.90p 34.80p 34.80p 1993345
21/01/2021 34.85p 34.90p 34.79p 34.80p 8670138
20/01/2021 34.80p 34.90p 34.75p 34.80p 2103802
19/01/2021 34.80p 34.90p 34.75p 34.80p 8704560
18/01/2021 34.70p 34.90p 34.70p 34.80p 3208115
15/01/2021 34.65p 35.00p 34.59p 34.80p 13505245
14/01/2021 34.60p 34.85p 34.33p 34.75p 17279968
13/01/2021 34.30p 34.85p 34.10p 34.80p 2452904
12/01/2021 34.25p 34.75p 34.00p 34.30p 1495750
11/01/2021 34.35p 34.80p 34.00p 34.35p 31896984
08/01/2021 34.05p 34.95p 34.05p 34.35p 1580697
07/01/2021 34.35p 34.80p 34.10p 34.80p 3526421
06/01/2021 34.50p 34.75p 33.96p 34.35p 1893946
05/01/2021 33.65p 34.30p 33.60p 34.05p 1360401
04/01/2021 33.55p 34.45p 33.55p 33.90p 3338051
31/12/2020 33.75p 34.00p 33.62p 33.70p 260805
30/12/2020 33.55p 33.95p 33.55p 33.75p 482113
29/12/2020 34.00p 34.10p 33.38p 33.80p 8269709
28/12/2020 33.35p 34.15p 33.22p 34.00p 982121
24/12/2020 33.35p 34.15p 33.22p 34.00p 982121
23/12/2020 33.10p 33.75p 33.04p 33.70p 635101
22/12/2020 33.10p 33.45p 33.10p 33.10p 647866
21/12/2020 33.45p 33.75p 32.05p 33.10p 2164376
18/12/2020 33.45p 33.85p 33.23p 33.85p 1104010
17/12/2020 33.25p 33.85p 33.00p 33.60p 1470334
16/12/2020 33.85p 33.85p 33.20p 33.65p 561828
15/12/2020 33.55p 33.78p 33.19p 33.70p 737634
14/12/2020 33.95p 34.00p 33.65p 33.80p 1194806
11/12/2020 33.00p 34.05p 33.00p 33.90p 3688190
10/12/2020 33.90p 34.10p 33.50p 33.50p 1665664
09/12/2020 33.70p 34.20p 33.50p 34.00p 2507463
08/12/2020 33.80p 34.00p 33.27p 33.85p 1956975
07/12/2020 33.40p 34.00p 32.90p 33.85p 2323740
04/12/2020 32.85p 33.90p 32.65p 33.45p 3116575
03/12/2020 33.40p 33.40p 32.55p 32.95p 1300922
02/12/2020 33.80p 33.80p 32.30p 32.65p 1506449
01/12/2020 33.60p 33.60p 32.00p 32.90p 1457418
30/11/2020 34.00p 34.00p 31.80p 32.00p 3773543
27/11/2020 33.85p 34.10p 33.25p 33.50p 12622797
26/11/2020 34.00p 34.40p 33.05p 33.85p 15330561
25/11/2020 33.20p 34.50p 33.07p 34.05p 87178248
24/11/2020 31.85p 32.50p 30.41p 31.80p 9853722
23/11/2020 34.00p 34.00p 30.80p 31.95p 22924142
20/11/2020 34.50p 34.50p 32.27p 33.55p 4371567
19/11/2020 34.40p 35.90p 32.55p 32.95p 4077261
18/11/2020 30.25p 35.78p 30.25p 34.00p 6423182
17/11/2020 30.00p 31.30p 29.33p 30.95p 2539340
16/11/2020 27.55p 30.50p 27.55p 29.75p 3815608
13/11/2020 26.85p 28.90p 26.85p 28.80p 2273974
12/11/2020 27.75p 29.20p 27.00p 28.25p 2270220
10/11/2020 26.50p 29.00p 26.39p 28.20p 5481906
09/11/2020 27.20p 28.40p 25.85p 26.55p 5080763
06/11/2020 27.50p 27.50p 26.30p 26.60p 1765223
05/11/2020 26.00p 27.45p 26.00p 26.60p 1868799
04/11/2020 25.30p 27.15p 24.59p 26.65p 3666248
03/11/2020 25.00p 26.50p 24.65p 25.30p 2472609
02/11/2020 22.05p 25.00p 22.05p 25.00p 1508801
30/10/2020 23.30p 23.95p 22.50p 22.75p 2827485
29/10/2020 23.50p 23.75p 22.05p 22.80p 2166404
28/10/2020 23.00p 24.30p 22.15p 22.85p 2575139
27/10/2020 23.50p 23.87p 22.27p 23.70p 3666508
26/10/2020 26.20p 26.20p 23.55p 23.80p 5238996
23/10/2020 25.60p 26.65p 25.05p 25.30p 3857634
22/10/2020 26.20p 26.20p 24.55p 25.20p 2321562
21/10/2020 26.00p 27.15p 25.45p 25.45p 1404162
20/10/2020 25.50p 26.90p 25.50p 26.25p 1091529
19/10/2020 26.00p 26.75p 25.57p 26.20p 1919525
16/10/2020 26.50p 27.45p 26.15p 26.55p 1365885
15/10/2020 27.50p 27.50p 25.60p 26.55p 2253935
14/10/2020 27.40p 27.75p 26.15p 27.00p 1119812
13/10/2020 28.20p 28.80p 26.34p 27.20p 3442031
12/10/2020 28.80p 28.80p 27.35p 28.20p 1317790
09/10/2020 28.80p 28.80p 26.75p 28.20p 3254874
08/10/2020 29.80p 29.80p 28.15p 28.45p 1806922
07/10/2020 29.00p 30.00p 28.10p 28.75p 3001069
06/10/2020 28.15p 30.00p 28.15p 29.05p 2136826
05/10/2020 31.25p 31.25p 28.10p 29.00p 3443985
02/10/2020 29.00p 30.76p 28.69p 30.55p 2059901
01/10/2020 29.50p 30.00p 28.05p 29.80p 924341
30/09/2020 29.40p 29.70p 28.05p 29.00p 1191209
29/09/2020 30.15p 30.70p 28.19p 28.60p 1840974
28/09/2020 30.10p 30.60p 29.00p 29.40p 1814645
25/09/2020 29.90p 30.90p 28.40p 30.05p 3574290
24/09/2020 29.45p 31.00p 27.70p 29.60p 4839106
23/09/2020 31.00p 32.25p 27.00p 28.20p 11580814
22/09/2020 33.50p 35.00p 32.15p 34.00p 2541900
21/09/2020 35.00p 36.00p 32.40p 34.05p 4493981
18/09/2020 35.85p 37.40p 34.60p 36.60p 18500400
17/09/2020 35.00p 36.55p 34.15p 35.20p 3620022
16/09/2020 34.00p 35.32p 32.65p 35.30p 4250267
15/09/2020 34.50p 34.50p 31.75p 33.30p 4772601
14/09/2020 33.00p 33.85p 31.20p 33.25p 3266439
11/09/2020 32.85p 33.80p 31.15p 33.05p 2907427
10/09/2020 32.00p 32.80p 30.60p 32.00p 2588472
09/09/2020 32.20p 32.85p 31.20p 31.75p 2687230
08/09/2020 32.50p 33.20p 30.75p 32.15p 3292962
07/09/2020 32.50p 33.15p 31.90p 32.50p 1652565
04/09/2020 32.00p 33.30p 31.05p 32.00p 3234630
03/09/2020 32.75p 33.65p 31.55p 33.00p 3473297
02/09/2020 31.35p 33.10p 31.35p 32.55p 2598708
01/09/2020 35.00p 35.60p 30.20p 32.70p 10013243
31/08/2020 32.40p 34.91p 31.50p 34.70p 7043063
28/08/2020 32.40p 34.91p 31.50p 34.70p 7043063
27/08/2020 34.45p 34.74p 32.40p 32.40p 10543334
26/08/2020 36.50p 36.70p 33.24p 33.40p 13821058
25/08/2020 38.70p 39.80p 36.44p 36.85p 4393048
24/08/2020 37.00p 39.35p 35.05p 38.90p 6951245
21/08/2020 37.40p 39.00p 37.15p 37.80p 1466793
20/08/2020 37.00p 38.75p 36.60p 37.10p 4077155
19/08/2020 38.00p 38.25p 36.65p 37.30p 3433257
18/08/2020 39.50p 39.80p 37.50p 38.00p 4096076
17/08/2020 39.25p 40.05p 38.24p 38.45p 4550525
14/08/2020 38.50p 39.80p 38.20p 39.50p 4636931
13/08/2020 37.05p 38.80p 37.05p 38.50p 3047450
12/08/2020 38.90p 38.90p 36.50p 37.25p 6227605
11/08/2020 39.00p 40.05p 36.75p 37.00p 11961331
10/08/2020 35.00p 39.80p 34.58p 38.75p 36214500
07/08/2020 28.75p 33.05p 28.10p 32.85p 10028700
06/08/2020 28.00p 29.30p 27.50p 28.70p 4808031
05/08/2020 29.00p 29.90p 27.93p 28.95p 6980724
04/08/2020 29.50p 30.70p 27.36p 29.20p 30659696
03/08/2020 23.00p 25.00p 22.37p 25.00p 3910523
31/07/2020 23.60p 24.70p 23.49p 23.90p 1044117
30/07/2020 24.75p 24.95p 23.15p 24.70p 2185582
29/07/2020 25.00p 25.20p 23.85p 25.00p 1435289
28/07/2020 24.05p 25.00p 23.10p 24.65p 1785118
27/07/2020 24.00p 24.90p 22.61p 24.90p 5463444
24/07/2020 23.50p 23.95p 22.55p 22.80p 1889180
23/07/2020 23.20p 23.90p 22.70p 23.50p 524890
22/07/2020 23.00p 23.55p 22.55p 23.20p 947694
21/07/2020 23.50p 23.90p 22.66p 23.90p 1300391
20/07/2020 24.00p 24.00p 22.50p 23.40p 1441906
17/07/2020 23.25p 23.60p 22.75p 23.50p 973797
16/07/2020 23.20p 23.75p 22.70p 22.80p 1330651
15/07/2020 22.60p 23.30p 22.22p 23.05p 955421
14/07/2020 23.20p 23.50p 22.19p 22.40p 1706157
13/07/2020 23.40p 23.82p 22.50p 23.65p 2099803
10/07/2020 22.00p 23.20p 21.90p 23.00p 2895870
09/07/2020 23.40p 23.77p 22.50p 22.65p 2086485
08/07/2020 23.25p 24.35p 22.25p 22.65p 4285079
07/07/2020 24.70p 24.70p 23.05p 23.25p 1610117
06/07/2020 22.00p 24.59p 22.00p 24.25p 2435554
03/07/2020 23.50p 24.95p 22.00p 23.05p 4781688
02/07/2020 22.65p 25.00p 21.75p 24.25p 5204478
01/07/2020 23.85p 23.85p 21.11p 22.00p 6732344
30/06/2020 23.50p 24.20p 22.55p 22.85p 3278426
29/06/2020 23.55p 24.00p 22.36p 23.35p 4189686
26/06/2020 25.75p 25.75p 23.50p 23.50p 3898134
25/06/2020 25.00p 25.75p 23.90p 24.70p 4190363
24/06/2020 27.20p 27.20p 24.90p 25.20p 4731216
23/06/2020 26.55p 27.17p 25.92p 26.70p 3647972
22/06/2020 27.25p 28.00p 25.90p 26.50p 4971226
19/06/2020 28.00p 28.00p 26.90p 27.95p 3743127
18/06/2020 26.90p 28.20p 26.00p 27.35p 4052436
17/06/2020 27.35p 28.00p 26.53p 27.15p 4647923
16/06/2020 27.50p 28.40p 25.75p 27.25p 7593555
15/06/2020 25.70p 26.55p 24.70p 26.35p 2991219
12/06/2020 24.80p 27.07p 22.55p 25.90p 13086140
11/06/2020 26.40p 26.45p 24.15p 24.85p 12458919
10/06/2020 27.60p 29.65p 26.00p 27.00p 11055193
09/06/2020 30.00p 30.35p 27.10p 28.50p 8966121
08/06/2020 27.80p 31.00p 27.80p 29.95p 16829514
05/06/2020 27.45p 28.75p 26.65p 28.30p 10670818
04/06/2020 28.10p 28.10p 26.15p 27.10p 7231495
03/06/2020 28.10p 28.44p 26.32p 27.50p 8377767
02/06/2020 28.25p 29.40p 27.10p 27.65p 10285879
01/06/2020 27.00p 29.95p 26.80p 28.25p 11888801
29/05/2020 27.70p 27.90p 24.70p 25.00p 32055326

*Close Price adjusted for both dividends and splits