AA (AA.) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
15/01/2018 160.00p 165.50p 158.60p 163.10p 1859785
12/01/2018 158.45p 160.35p 157.10p 158.90p 2059136
11/01/2018 159.15p 159.60p 157.10p 157.60p 3389709
10/01/2018 163.15p 163.15p 159.00p 159.00p 1386384
09/01/2018 163.85p 165.20p 160.05p 162.50p 2802823
08/01/2018 164.90p 166.65p 163.90p 163.90p 2603533
05/01/2018 164.30p 167.60p 162.10p 164.45p 2649262
04/01/2018 167.65p 168.00p 162.00p 164.25p 3601380
03/01/2018 177.75p 177.75p 167.20p 167.20p 4629918
02/01/2018 169.00p 179.30p 169.00p 176.55p 2867406
29/12/2017 172.70p 175.20p 169.70p 170.00p 1289809
28/12/2017 172.50p 173.80p 172.03p 172.20p 1569630
27/12/2017 173.20p 174.50p 169.20p 172.70p 2091375
22/12/2017 168.70p 173.80p 168.00p 173.00p 3983578
21/12/2017 165.00p 169.10p 162.50p 168.00p 4881395
20/12/2017 161.70p 165.13p 161.50p 164.40p 3146414
19/12/2017 158.30p 164.70p 157.00p 161.00p 3717290
18/12/2017 155.10p 159.00p 153.80p 157.30p 3814693
15/12/2017 153.70p 154.80p 152.40p 154.70p 5681939
14/12/2017 150.90p 155.67p 150.40p 154.50p 6754510
13/12/2017 157.70p 157.70p 151.00p 151.70p 17131676
12/12/2017 158.40p 158.40p 155.50p 157.00p 1666260
11/12/2017 157.90p 158.50p 155.40p 157.10p 2123353
08/12/2017 154.20p 158.40p 153.91p 157.80p 3263403
07/12/2017 152.70p 155.45p 150.30p 154.80p 3609402
06/12/2017 153.80p 154.50p 151.00p 152.60p 2699429
05/12/2017 154.20p 155.70p 152.40p 153.60p 3848721
04/12/2017 154.40p 154.40p 151.00p 153.00p 1723468
01/12/2017 152.00p 154.60p 150.10p 153.20p 4398889
30/11/2017 151.20p 151.20p 148.83p 151.00p 3902828
29/11/2017 151.00p 153.20p 149.90p 150.70p 2790321
28/11/2017 150.50p 151.60p 148.70p 150.40p 1959051
27/11/2017 152.00p 152.79p 148.10p 149.50p 2086796
24/11/2017 153.80p 154.00p 149.80p 151.40p 2127893
23/11/2017 157.50p 157.60p 153.00p 154.30p 2487347
22/11/2017 156.60p 158.70p 154.10p 158.70p 2318363
21/11/2017 154.90p 158.20p 152.80p 156.00p 3194703
20/11/2017 153.80p 157.10p 153.00p 154.40p 2114142
17/11/2017 154.40p 155.00p 152.90p 153.20p 2137738
16/11/2017 156.60p 157.12p 154.00p 154.60p 1932705
15/11/2017 159.80p 159.80p 154.90p 155.80p 3297080
14/11/2017 158.60p 160.00p 156.70p 158.70p 2031012
13/11/2017 162.00p 163.20p 157.70p 158.70p 3283646
10/11/2017 164.50p 164.50p 160.40p 163.10p 2402074
09/11/2017 164.50p 164.50p 161.20p 164.00p 2727305
08/11/2017 163.80p 164.50p 160.70p 164.40p 2776153
07/11/2017 165.50p 165.50p 162.10p 163.10p 3579045
06/11/2017 166.00p 167.90p 162.26p 165.50p 3379083
03/11/2017 170.60p 170.60p 167.00p 167.40p 3267108
02/11/2017 174.20p 174.91p 167.90p 169.70p 4070077
01/11/2017 171.80p 176.00p 170.10p 173.00p 4520005
31/10/2017 169.40p 172.70p 167.70p 171.30p 3907010
30/10/2017 169.30p 171.50p 167.50p 170.50p 4159670
27/10/2017 169.20p 171.00p 167.90p 169.30p 4197843
26/10/2017 167.40p 171.70p 166.20p 169.50p 7505062
25/10/2017 159.10p 167.50p 159.10p 167.30p 5988209
24/10/2017 159.40p 160.48p 157.60p 159.90p 4296900
23/10/2017 160.00p 160.40p 158.60p 160.00p 4627360
20/10/2017 160.50p 160.50p 159.20p 160.00p 1769102
19/10/2017 160.30p 161.50p 159.30p 160.70p 3277585
18/10/2017 159.50p 160.50p 158.30p 160.50p 1971935
17/10/2017 159.40p 160.00p 157.90p 158.90p 3032623
16/10/2017 159.90p 160.20p 158.10p 159.00p 13218659
13/10/2017 155.80p 159.60p 155.50p 159.20p 3763886
12/10/2017 155.80p 156.80p 151.30p 155.80p 3959978
11/10/2017 160.00p 160.00p 156.80p 157.90p 2044682
10/10/2017 160.00p 160.00p 156.50p 159.40p 2651435
09/10/2017 162.40p 162.80p 158.20p 159.20p 2153250
06/10/2017 158.90p 162.00p 157.90p 161.40p 3425896
05/10/2017 160.00p 160.40p 156.90p 157.40p 3209817
04/10/2017 165.10p 165.70p 161.10p 162.70p 3758860
03/10/2017 168.10p 169.40p 165.50p 165.50p 3400151
02/10/2017 170.30p 171.40p 165.30p 167.20p 3305437
29/09/2017 166.50p 170.80p 164.60p 169.50p 3392622
28/09/2017 166.40p 171.60p 164.80p 166.50p 4112875
27/09/2017 158.20p 171.10p 155.80p 166.10p 9148614
26/09/2017 168.10p 169.10p 147.50p 157.00p 12070472
25/09/2017 166.90p 169.90p 166.90p 167.70p 2248529
22/09/2017 166.50p 167.70p 165.00p 166.80p 2384814
21/09/2017 167.90p 169.60p 165.40p 166.50p 1920706
20/09/2017 168.30p 169.50p 166.50p 168.50p 1946322
19/09/2017 170.50p 171.80p 166.70p 168.00p 3233105
18/09/2017 167.40p 176.10p 166.20p 170.10p 2315902
15/09/2017 169.50p 169.50p 164.80p 166.50p 15050533
14/09/2017 165.00p 170.30p 163.00p 167.50p 4631090
13/09/2017 169.60p 169.60p 163.90p 164.20p 3096739
12/09/2017 170.10p 174.00p 163.80p 168.40p 5381400
11/09/2017 161.60p 164.60p 160.70p 162.80p 2715954
08/09/2017 164.90p 165.00p 159.70p 160.10p 2049722
07/09/2017 160.20p 166.10p 160.20p 164.40p 3842234
06/09/2017 160.90p 161.70p 159.30p 161.00p 1944137
05/09/2017 161.30p 162.80p 160.20p 161.10p 2130526
04/09/2017 162.40p 163.40p 159.50p 159.70p 2410351
01/09/2017 160.20p 162.80p 158.50p 162.20p 5792680
31/08/2017 162.60p 163.10p 160.00p 160.00p 2651430
30/08/2017 162.50p 163.90p 162.00p 162.60p 2455327
29/08/2017 167.30p 167.90p 160.90p 161.80p 5561182
25/08/2017 169.00p 173.90p 165.80p 167.00p 3873535
24/08/2017 176.20p 176.20p 168.90p 169.30p 4205615
23/08/2017 173.20p 178.10p 173.00p 176.10p 2934058
22/08/2017 187.30p 187.30p 173.10p 174.10p 4952948
21/08/2017 186.20p 187.90p 184.30p 185.50p 1882372
18/08/2017 189.30p 189.30p 185.80p 186.10p 1470254
17/08/2017 190.70p 191.00p 188.80p 189.40p 1582441
16/08/2017 189.50p 191.00p 187.30p 190.40p 2924461
15/08/2017 188.00p 190.00p 185.50p 190.00p 3168118
14/08/2017 190.00p 190.90p 185.30p 188.80p 2018329
11/08/2017 182.00p 189.10p 176.20p 187.70p 3429745
10/08/2017 186.00p 186.00p 179.20p 182.10p 3598760
09/08/2017 187.00p 188.30p 181.50p 182.70p 3909960
08/08/2017 197.00p 199.60p 185.40p 186.10p 9965885
07/08/2017 206.90p 208.00p 200.40p 201.00p 3833239
04/08/2017 210.40p 214.80p 205.90p 206.40p 3181678
03/08/2017 212.00p 215.10p 208.00p 210.80p 4438702
02/08/2017 212.00p 218.10p 211.60p 211.60p 8032958
01/08/2017 244.70p 246.60p 199.50p 210.00p 11258616
31/07/2017 241.60p 244.40p 240.20p 244.30p 1468248
28/07/2017 242.30p 242.60p 238.90p 241.40p 1270878
27/07/2017 240.90p 243.60p 240.60p 243.60p 1135023
26/07/2017 235.60p 242.70p 235.30p 240.70p 1588932
25/07/2017 236.00p 239.50p 235.20p 236.00p 1227840
24/07/2017 244.20p 244.20p 234.50p 238.00p 1500831
21/07/2017 242.30p 244.10p 238.90p 241.00p 1112965
20/07/2017 242.10p 242.90p 240.00p 242.90p 1639147
19/07/2017 237.20p 255.70p 237.20p 242.30p 2246489
18/07/2017 230.30p 235.30p 229.20p 233.20p 1257469
17/07/2017 230.30p 231.30p 228.10p 231.00p 786623
14/07/2017 230.80p 230.80p 227.50p 229.10p 950416
13/07/2017 231.50p 232.90p 229.40p 230.10p 1487516
12/07/2017 233.40p 236.40p 228.50p 229.80p 1744041
11/07/2017 231.70p 233.70p 229.80p 232.50p 1546908
10/07/2017 233.30p 234.40p 230.10p 231.50p 1294713
07/07/2017 228.70p 234.30p 228.70p 234.20p 1036462
06/07/2017 236.60p 237.30p 231.40p 232.40p 1703812
05/07/2017 231.00p 238.70p 227.30p 236.00p 2096260
04/07/2017 226.60p 229.40p 226.60p 227.50p 1123729
03/07/2017 225.70p 230.60p 225.70p 229.00p 2060329
30/06/2017 222.80p 228.10p 221.40p 228.00p 2026433
29/06/2017 222.30p 225.20p 221.10p 224.40p 2228711
28/06/2017 219.00p 224.40p 217.50p 220.90p 1691430
27/06/2017 223.20p 224.30p 216.10p 219.00p 1780677
26/06/2017 225.90p 228.40p 224.40p 224.40p 1816681
23/06/2017 222.30p 226.00p 220.00p 225.10p 1721966
22/06/2017 210.40p 223.30p 209.70p 221.90p 3065777
21/06/2017 216.80p 218.30p 209.90p 211.40p 1375544
20/06/2017 217.60p 219.00p 215.30p 217.40p 1771732
19/06/2017 221.40p 223.20p 215.60p 216.20p 1492915
16/06/2017 214.50p 223.70p 214.50p 221.90p 6269267
15/06/2017 223.40p 223.40p 210.60p 214.50p 3322531
14/06/2017 222.50p 224.50p 220.30p 223.50p 2219255
13/06/2017 222.90p 225.00p 219.00p 221.60p 3540540
12/06/2017 222.70p 223.92p 219.80p 223.10p 4120545
09/06/2017 230.20p 230.40p 222.60p 223.70p 2032783
08/06/2017 231.50p 231.50p 226.97p 230.80p 2290013
07/06/2017 223.20p 233.40p 223.20p 227.40p 3011423
06/06/2017 229.80p 229.80p 222.50p 222.50p 3504889
05/06/2017 238.80p 238.90p 228.50p 228.90p 926617
02/06/2017 236.40p 236.40p 231.50p 231.70p 1220756
01/06/2017 233.50p 235.30p 232.20p 234.80p 1701547
31/05/2017 240.50p 240.50p 232.80p 233.50p 7368437
30/05/2017 242.20p 242.20p 237.40p 238.70p 1281632
26/05/2017 240.50p 241.60p 240.10p 240.50p 1014723
25/05/2017 243.60p 245.50p 239.40p 239.40p 4459905
24/05/2017 245.00p 245.90p 241.80p 242.00p 1769524
23/05/2017 247.10p 247.90p 244.70p 245.00p 1165619
22/05/2017 248.30p 249.10p 245.68p 247.90p 1125885
19/05/2017 243.80p 250.80p 243.80p 246.70p 1432673
18/05/2017 245.00p 247.00p 244.10p 245.20p 1287658
17/05/2017 243.40p 245.80p 242.50p 245.00p 1654442
16/05/2017 247.20p 247.50p 244.10p 244.40p 1932594
15/05/2017 247.90p 249.20p 246.30p 247.00p 1185622
12/05/2017 249.00p 252.39p 247.50p 247.90p 1401583
11/05/2017 255.40p 255.40p 248.70p 250.80p 2951985
10/05/2017 258.30p 260.98p 255.70p 256.10p 3124938
09/05/2017 266.10p 268.20p 258.30p 259.00p 2761418
08/05/2017 267.60p 267.90p 264.50p 265.20p 1843040
05/05/2017 265.70p 266.60p 262.90p 266.60p 1654068
04/05/2017 268.10p 268.40p 263.60p 266.60p 1640474
03/05/2017 265.60p 269.00p 264.70p 267.10p 1932616
02/05/2017 263.30p 266.30p 260.90p 265.70p 1327258
28/04/2017 259.60p 262.00p 258.20p 261.30p 2565312
27/04/2017 259.60p 260.90p 257.90p 258.00p 3056946
26/04/2017 259.40p 262.00p 258.00p 259.70p 3293026
25/04/2017 263.80p 265.20p 254.40p 259.90p 3240636
24/04/2017 273.80p 273.80p 263.20p 263.20p 2631828
21/04/2017 274.20p 274.20p 267.50p 269.40p 1062385
20/04/2017 273.30p 273.61p 270.10p 272.60p 3547896
19/04/2017 268.20p 273.50p 268.00p 272.00p 1753542
18/04/2017 272.00p 272.00p 268.00p 268.70p 2554887
13/04/2017 269.00p 272.40p 268.40p 272.00p 6038844
12/04/2017 272.50p 272.50p 268.10p 272.00p 3684857
11/04/2017 270.50p 270.50p 267.90p 269.00p 2811807
10/04/2017 268.50p 270.00p 267.60p 269.20p 1859094
07/04/2017 267.30p 269.70p 266.10p 269.20p 2396432
06/04/2017 268.10p 268.90p 263.00p 267.50p 1126192
05/04/2017 266.80p 267.70p 262.30p 267.20p 1675108
04/04/2017 262.40p 267.30p 262.00p 263.70p 1687072
03/04/2017 268.10p 268.20p 262.30p 264.20p 1668161
31/03/2017 260.00p 266.60p 260.00p 265.60p 2417936
30/03/2017 261.00p 262.50p 256.70p 261.50p 2074797

*Close Price adjusted for both dividends and splits