AA (AA.) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
28/05/2020 24.65p 28.45p 24.55p 27.50p 16992742
27/05/2020 22.70p 25.82p 22.70p 24.45p 17055604
26/05/2020 20.00p 23.95p 20.00p 22.65p 9214852
25/05/2020 20.10p 21.95p 19.97p 21.65p 6402504
22/05/2020 20.10p 21.95p 19.97p 21.65p 6402504
21/05/2020 20.05p 21.45p 19.90p 20.55p 6740860
20/05/2020 21.00p 21.70p 19.00p 20.90p 8949077
19/05/2020 20.70p 22.25p 19.82p 20.80p 15400884
18/05/2020 18.50p 20.70p 17.31p 20.20p 19321986
15/05/2020 19.50p 21.45p 17.09p 18.20p 37745096
14/05/2020 23.65p 24.90p 17.08p 18.90p 34515196
13/05/2020 26.00p 27.05p 22.20p 23.30p 23252774
12/05/2020 27.80p 28.75p 25.10p 26.00p 7042111
11/05/2020 29.75p 31.60p 26.50p 27.80p 10252744
08/05/2020 27.80p 30.70p 26.48p 28.50p 14494153
07/05/2020 27.80p 30.70p 26.48p 28.50p 14494153
06/05/2020 26.45p 26.88p 25.10p 26.35p 2380107
05/05/2020 25.70p 26.90p 25.00p 25.70p 3202983
04/05/2020 26.50p 26.62p 24.45p 25.45p 4193655
01/05/2020 25.70p 27.75p 23.55p 26.35p 5240999
30/04/2020 25.00p 28.85p 25.00p 27.05p 6584608
29/04/2020 24.00p 25.70p 23.75p 25.30p 4705389
28/04/2020 24.95p 25.26p 23.85p 24.40p 2677718
27/04/2020 25.00p 25.20p 23.50p 24.30p 3941438
24/04/2020 23.45p 24.95p 23.05p 24.00p 2551119
23/04/2020 22.75p 24.85p 22.75p 24.25p 3015636
22/04/2020 23.55p 23.95p 22.55p 23.95p 3122302
21/04/2020 25.00p 25.00p 22.54p 23.65p 5034719
20/04/2020 24.00p 24.50p 22.48p 24.40p 6995913
17/04/2020 22.50p 23.87p 21.25p 23.15p 11806388
16/04/2020 21.75p 22.95p 18.30p 21.50p 13765122
15/04/2020 25.10p 25.95p 20.05p 21.75p 19472342
14/04/2020 20.30p 26.05p 20.00p 25.10p 31065972
09/04/2020 16.50p 20.46p 16.12p 19.08p 37263309
08/04/2020 17.50p 17.50p 15.50p 16.50p 12686620
07/04/2020 15.88p 17.68p 15.01p 16.78p 24819592
06/04/2020 15.54p 16.41p 14.29p 15.20p 10051990
03/04/2020 15.00p 16.70p 14.17p 15.00p 6721397
02/04/2020 16.32p 17.84p 13.32p 15.70p 13911135
01/04/2020 17.26p 18.82p 16.02p 16.02p 22023864
31/03/2020 17.66p 19.31p 16.31p 17.00p 27564264
30/03/2020 18.01p 18.59p 16.06p 16.50p 3238315
27/03/2020 17.00p 18.65p 16.52p 17.00p 4810328
26/03/2020 17.68p 17.68p 16.24p 17.00p 6383778
25/03/2020 17.67p 19.84p 16.46p 17.50p 11591397
24/03/2020 16.72p 18.89p 15.10p 16.34p 2502550
23/03/2020 19.49p 20.16p 16.00p 16.00p 1778254
20/03/2020 18.60p 20.96p 17.74p 17.74p 3516377
19/03/2020 19.50p 21.44p 16.81p 19.57p 1435604
18/03/2020 20.78p 22.48p 18.05p 19.00p 2094030
17/03/2020 27.54p 27.58p 20.04p 21.16p 3461165
16/03/2020 28.38p 29.58p 23.68p 26.80p 1449745
13/03/2020 32.30p 32.44p 28.64p 29.70p 1418280
12/03/2020 31.00p 33.42p 28.12p 30.80p 3088760
11/03/2020 37.40p 38.18p 33.68p 33.68p 1309196
10/03/2020 34.44p 37.96p 34.10p 36.32p 1758270
09/03/2020 32.88p 36.14p 31.49p 34.44p 2252264
06/03/2020 42.10p 42.10p 35.66p 37.70p 1266179
05/03/2020 43.26p 43.48p 39.28p 40.10p 1673346
04/03/2020 44.22p 44.82p 41.50p 42.20p 960462
03/03/2020 42.24p 45.78p 42.24p 43.74p 589190
02/03/2020 46.34p 46.34p 41.00p 44.14p 1143110
28/02/2020 42.12p 44.00p 40.52p 43.82p 1363502
27/02/2020 47.38p 47.38p 42.40p 43.48p 1788000
26/02/2020 48.50p 48.50p 43.36p 45.50p 1378879
25/02/2020 49.00p 49.96p 46.72p 47.00p 850605
24/02/2020 45.46p 49.00p 45.38p 48.74p 1381100
21/02/2020 47.00p 48.20p 45.00p 48.12p 1003010
20/02/2020 43.52p 46.41p 43.28p 46.00p 1446009
19/02/2020 44.00p 45.15p 42.46p 43.82p 751945
18/02/2020 45.14p 45.44p 42.56p 43.28p 402751
17/02/2020 44.00p 45.78p 43.04p 43.98p 948230
14/02/2020 45.50p 45.81p 44.00p 44.92p 947961
13/02/2020 46.72p 48.72p 44.50p 45.50p 1102612
12/02/2020 48.18p 49.44p 45.74p 46.50p 1729402
11/02/2020 47.50p 49.00p 45.66p 45.98p 2782913
10/02/2020 44.08p 45.82p 42.68p 45.10p 2505884
07/02/2020 44.72p 45.80p 42.25p 42.70p 1464021
06/02/2020 45.80p 45.80p 42.70p 43.80p 1221606
05/02/2020 46.50p 47.12p 43.56p 44.00p 3331237
04/02/2020 46.06p 47.79p 46.06p 46.90p 628038
03/02/2020 47.72p 49.70p 46.00p 47.14p 986297
31/01/2020 47.80p 49.69p 47.56p 47.80p 325506
30/01/2020 51.00p 51.00p 47.10p 47.66p 506145
29/01/2020 49.64p 49.94p 48.82p 49.74p 410478
28/01/2020 52.95p 52.95p 49.20p 49.32p 577706
27/01/2020 51.30p 54.00p 50.00p 50.00p 322697
24/01/2020 52.00p 54.05p 51.41p 52.55p 222756
23/01/2020 54.00p 55.56p 51.55p 51.55p 311190
22/01/2020 55.85p 56.44p 53.05p 53.05p 446422
21/01/2020 58.70p 58.71p 54.02p 54.45p 783201
20/01/2020 56.00p 56.00p 54.10p 55.15p 97036
17/01/2020 54.40p 58.15p 54.40p 55.95p 422429
16/01/2020 55.65p 59.36p 54.20p 55.30p 581717
15/01/2020 58.65p 60.05p 56.25p 56.60p 497131
14/01/2020 60.50p 62.01p 58.85p 59.15p 420424
13/01/2020 61.65p 61.66p 57.45p 59.95p 963127
10/01/2020 59.80p 60.25p 57.25p 58.50p 387040
09/01/2020 59.30p 59.94p 57.55p 59.45p 814241
08/01/2020 58.50p 59.50p 54.46p 59.30p 984624
07/01/2020 57.40p 57.80p 54.13p 57.40p 425912
06/01/2020 56.50p 56.61p 53.79p 55.00p 560614
03/01/2020 57.00p 59.00p 55.00p 56.50p 708987
02/01/2020 57.00p 59.42p 57.00p 58.00p 1011119
31/12/2019 58.00p 58.90p 55.99p 58.15p 376383
30/12/2019 57.50p 59.50p 56.04p 58.60p 642369
27/12/2019 57.00p 58.20p 54.19p 57.50p 596761
24/12/2019 53.50p 57.38p 53.49p 55.60p 716375
23/12/2019 51.50p 56.70p 51.50p 56.20p 579599
20/12/2019 54.00p 54.20p 52.77p 54.00p 1087373
19/12/2019 53.60p 54.22p 52.00p 53.05p 530499
18/12/2019 51.25p 53.95p 51.24p 52.55p 596989
17/12/2019 55.00p 55.00p 52.20p 52.55p 791851
16/12/2019 50.40p 54.50p 50.04p 53.75p 1303999
13/12/2019 52.05p 54.90p 49.51p 52.35p 1920007
12/12/2019 50.50p 53.35p 49.08p 49.08p 2105803
11/12/2019 44.30p 51.44p 41.28p 50.50p 6449325
10/12/2019 43.64p 43.76p 42.72p 43.48p 416969
09/12/2019 43.78p 44.12p 42.12p 42.70p 791260
06/12/2019 43.34p 43.84p 42.64p 43.56p 479712
05/12/2019 41.50p 43.46p 41.50p 43.46p 459024
04/12/2019 41.00p 41.96p 40.66p 41.52p 971834
03/12/2019 42.28p 42.31p 40.50p 41.36p 805995
02/12/2019 43.00p 43.48p 41.30p 41.72p 1186108
29/11/2019 43.20p 45.00p 42.50p 42.50p 1060207
28/11/2019 45.00p 45.00p 43.00p 43.24p 705302
27/11/2019 43.00p 44.64p 43.00p 43.90p 533152
26/11/2019 45.98p 46.58p 43.04p 43.24p 1494605
25/11/2019 45.38p 46.96p 44.84p 44.84p 523665
22/11/2019 47.90p 48.02p 45.72p 45.88p 706199
21/11/2019 46.78p 47.88p 45.95p 46.72p 344850
20/11/2019 47.38p 47.42p 46.50p 46.90p 298993
19/11/2019 48.20p 48.20p 47.00p 47.44p 716712
18/11/2019 46.52p 48.00p 46.06p 47.00p 758348
15/11/2019 48.20p 48.46p 47.02p 47.48p 520110
14/11/2019 48.08p 48.62p 46.40p 46.74p 683203
13/11/2019 49.00p 49.28p 47.07p 48.12p 737590
12/11/2019 44.14p 50.00p 44.14p 50.00p 2663270
11/11/2019 44.82p 47.66p 44.82p 46.00p 1018521
08/11/2019 46.14p 47.50p 45.00p 46.70p 1442841
07/11/2019 44.14p 46.36p 44.00p 45.00p 902465
06/11/2019 45.38p 45.74p 44.28p 44.70p 639411
05/11/2019 43.44p 45.64p 43.20p 44.80p 1431937
04/11/2019 43.80p 44.88p 42.62p 43.34p 944149
01/11/2019 45.20p 46.00p 44.00p 44.38p 721859
31/10/2019 44.00p 47.10p 44.00p 44.10p 1125488
30/10/2019 47.40p 47.40p 44.63p 45.06p 705403
29/10/2019 47.00p 47.00p 45.10p 46.00p 415670
28/10/2019 47.50p 47.50p 45.52p 45.58p 485541
25/10/2019 47.30p 47.30p 45.74p 46.00p 667834
24/10/2019 45.96p 47.96p 45.96p 47.00p 722576
23/10/2019 47.00p 47.00p 46.00p 46.40p 1102868
22/10/2019 47.48p 47.49p 45.93p 46.36p 567261
21/10/2019 48.04p 48.04p 45.67p 46.50p 1214331
18/10/2019 46.50p 48.04p 46.48p 46.98p 939145
17/10/2019 47.50p 48.60p 46.12p 47.10p 1037901
16/10/2019 46.82p 47.44p 45.63p 47.00p 2286090
15/10/2019 46.00p 46.54p 44.50p 45.80p 1109983
14/10/2019 46.00p 46.72p 44.50p 45.00p 1071135
11/10/2019 45.50p 47.41p 44.50p 46.18p 3273764
10/10/2019 45.00p 46.08p 44.24p 45.00p 2088214
09/10/2019 47.00p 47.66p 44.82p 45.50p 1850637
08/10/2019 49.00p 49.04p 46.28p 47.82p 1480528
07/10/2019 49.98p 51.35p 47.94p 49.24p 1150012
04/10/2019 53.00p 53.00p 48.70p 49.52p 1560388
03/10/2019 55.00p 55.40p 51.25p 52.60p 810616
02/10/2019 59.40p 59.56p 55.50p 55.50p 647723
01/10/2019 61.15p 61.69p 59.20p 59.35p 568789
30/09/2019 62.40p 62.75p 59.50p 60.00p 987846
27/09/2019 64.70p 64.70p 61.00p 61.40p 1051008
26/09/2019 65.90p 74.00p 61.10p 61.10p 2428904
25/09/2019 70.35p 70.35p 64.56p 64.70p 1108433
24/09/2019 67.50p 71.00p 67.50p 68.60p 1643377
23/09/2019 67.50p 69.62p 66.10p 69.00p 1255818
20/09/2019 63.00p 67.30p 62.36p 66.20p 1395595
19/09/2019 66.00p 67.62p 63.50p 64.25p 591540
18/09/2019 69.00p 69.00p 65.00p 66.20p 614402
17/09/2019 69.00p 69.70p 65.47p 67.50p 572203
16/09/2019 68.00p 70.55p 65.66p 68.00p 1179559
13/09/2019 62.20p 66.55p 60.55p 65.70p 795739
12/09/2019 60.00p 62.95p 60.00p 60.50p 813729
11/09/2019 60.95p 62.65p 56.75p 59.65p 1064239
10/09/2019 57.85p 59.82p 54.07p 59.25p 1762386
09/09/2019 56.30p 57.90p 55.45p 57.55p 628802
06/09/2019 55.80p 58.10p 54.95p 56.75p 661571
05/09/2019 57.05p 57.95p 53.80p 57.30p 935483
04/09/2019 55.60p 55.95p 53.55p 55.60p 315296
03/09/2019 54.60p 55.85p 53.80p 55.10p 257437
02/09/2019 55.20p 58.05p 54.25p 55.70p 266277
30/08/2019 55.00p 56.80p 53.70p 55.75p 598810
29/08/2019 54.90p 54.90p 52.85p 54.30p 208436
28/08/2019 56.95p 57.00p 51.50p 53.55p 911892
27/08/2019 56.00p 58.40p 55.05p 55.95p 597704
23/08/2019 57.90p 58.00p 56.65p 57.25p 233508
22/08/2019 58.95p 60.00p 56.30p 57.80p 522733
21/08/2019 57.00p 59.00p 55.96p 58.00p 749858
20/08/2019 55.50p 58.53p 55.50p 57.55p 631787
19/08/2019 51.05p 56.00p 51.05p 55.20p 208083
16/08/2019 56.60p 57.70p 52.50p 52.50p 612724
15/08/2019 56.45p 56.45p 54.00p 55.20p 754316

*Close Price adjusted for both dividends and splits