LSE - Delayed Quote GBp
Auction Technology Group plc (ATG.L)
608.00
+19.00
+(3.23%)
At close: May 2 at 4:35:57 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 594.00 | 612.27 | 593.00 | 608.00 | 608.00 | 276,362 |
| May 1, 2025 | 580.00 | 591.00 | 580.00 | 589.00 | 589.00 | 146,720 |
| Apr 30, 2025 | 575.00 | 583.00 | 568.00 | 583.00 | 583.00 | 452,678 |
| Apr 29, 2025 | 580.00 | 582.00 | 570.00 | 572.00 | 572.00 | 266,447 |
| Apr 28, 2025 | 584.00 | 594.00 | 577.00 | 578.00 | 578.00 | 171,829 |
| Apr 25, 2025 | 580.00 | 587.00 | 574.00 | 580.00 | 580.00 | 133,085 |
| Apr 24, 2025 | 567.00 | 573.00 | 561.00 | 573.00 | 573.00 | 566,891 |
| Apr 23, 2025 | 580.00 | 584.00 | 568.00 | 570.00 | 570.00 | 402,365 |
| Apr 22, 2025 | 593.00 | 594.00 | 561.00 | 567.00 | 567.00 | 360,871 |
| Apr 17, 2025 | 606.00 | 608.00 | 596.42 | 601.00 | 601.00 | 197,487 |
| Apr 16, 2025 | 614.00 | 620.00 | 604.00 | 605.00 | 605.00 | 268,570 |
| Apr 15, 2025 | 621.00 | 636.00 | 615.00 | 618.00 | 618.00 | 254,568 |
| Apr 14, 2025 | 594.00 | 626.00 | 591.00 | 625.00 | 625.00 | 352,924 |
| Apr 11, 2025 | 601.00 | 609.00 | 584.00 | 587.00 | 587.00 | 577,299 |
| Apr 10, 2025 | 610.00 | 623.00 | 599.00 | 600.00 | 600.00 | 784,096 |
| Apr 9, 2025 | 586.00 | 588.00 | 565.00 | 585.00 | 585.00 | 720,106 |
| Apr 8, 2025 | 586.00 | 600.00 | 586.00 | 594.00 | 594.00 | 569,973 |
| Apr 7, 2025 | 580.00 | 598.00 | 550.00 | 582.00 | 582.00 | 1,221,850 |
| Apr 4, 2025 | 627.00 | 632.00 | 577.00 | 582.00 | 582.00 | 955,417 |
| Apr 3, 2025 | 620.00 | 638.00 | 617.00 | 630.00 | 630.00 | 362,889 |
| Apr 2, 2025 | 600.00 | 626.00 | 600.00 | 626.00 | 626.00 | 584,877 |
| Apr 1, 2025 | 588.00 | 611.00 | 583.75 | 611.00 | 611.00 | 176,552 |
| Mar 31, 2025 | 595.00 | 600.41 | 578.00 | 581.00 | 581.00 | 314,811 |
| Mar 28, 2025 | 598.00 | 607.00 | 595.00 | 602.00 | 602.00 | 366,470 |
| Mar 27, 2025 | 591.00 | 603.00 | 577.00 | 597.00 | 597.00 | 306,868 |
| Mar 26, 2025 | 576.00 | 588.00 | 576.00 | 580.00 | 580.00 | 277,886 |
| Mar 25, 2025 | 573.00 | 589.00 | 572.00 | 581.00 | 581.00 | 272,050 |
| Mar 24, 2025 | 553.00 | 581.00 | 553.00 | 575.00 | 575.00 | 248,253 |
| Mar 21, 2025 | 578.00 | 578.00 | 561.00 | 567.00 | 567.00 | 1,215,310 |
| Mar 20, 2025 | 585.00 | 592.00 | 577.00 | 579.00 | 579.00 | 396,123 |
| Mar 19, 2025 | 593.00 | 593.00 | 566.00 | 585.00 | 585.00 | 134,757 |
| Mar 18, 2025 | 580.00 | 596.00 | 571.00 | 574.00 | 574.00 | 242,162 |
| Mar 17, 2025 | 579.00 | 587.00 | 576.00 | 576.00 | 576.00 | 241,240 |
| Mar 14, 2025 | 580.00 | 584.00 | 559.00 | 579.00 | 579.00 | 447,821 |
| Mar 13, 2025 | 549.00 | 564.00 | 549.00 | 560.00 | 560.00 | 426,213 |
| Mar 12, 2025 | 580.00 | 580.00 | 560.00 | 561.00 | 561.00 | 232,933 |
| Mar 11, 2025 | 562.00 | 569.00 | 557.00 | 560.00 | 560.00 | 362,168 |
| Mar 10, 2025 | 568.00 | 579.00 | 562.00 | 562.00 | 562.00 | 468,534 |
| Mar 7, 2025 | 563.00 | 571.00 | 561.00 | 569.00 | 569.00 | 243,566 |
| Mar 6, 2025 | 588.00 | 588.00 | 566.00 | 567.00 | 567.00 | 346,221 |
| Mar 5, 2025 | 557.00 | 584.00 | 557.00 | 570.00 | 570.00 | 221,041 |
| Mar 4, 2025 | 580.00 | 599.00 | 562.00 | 573.00 | 573.00 | 812,082 |
| Mar 3, 2025 | 568.00 | 578.00 | 568.00 | 577.00 | 577.00 | 309,489 |
| Feb 28, 2025 | 561.00 | 581.00 | 560.00 | 570.00 | 570.00 | 887,513 |
| Feb 27, 2025 | 568.00 | 575.00 | 562.00 | 573.00 | 573.00 | 376,486 |
| Feb 26, 2025 | 581.00 | 585.00 | 568.00 | 569.00 | 569.00 | 405,141 |
| Feb 25, 2025 | 572.00 | 581.00 | 567.00 | 575.00 | 575.00 | 518,127 |
| Feb 24, 2025 | 588.00 | 588.00 | 575.00 | 575.00 | 575.00 | 375,541 |
| Feb 21, 2025 | 594.00 | 599.00 | 583.00 | 583.00 | 583.00 | 229,646 |
| Feb 20, 2025 | 584.00 | 591.00 | 574.00 | 586.00 | 586.00 | 287,735 |
| Feb 19, 2025 | 582.00 | 585.00 | 578.00 | 583.00 | 583.00 | 217,434 |
| Feb 18, 2025 | 585.00 | 585.00 | 576.00 | 580.00 | 580.00 | 155,923 |
| Feb 17, 2025 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 91,286 |
| Feb 14, 2025 | 593.00 | 600.00 | 587.00 | 587.00 | 587.00 | 65,522 |
| Feb 13, 2025 | 587.00 | 597.30 | 587.00 | 591.00 | 591.00 | 116,907 |
| Feb 12, 2025 | 598.00 | 600.00 | 585.00 | 586.00 | 586.00 | 147,664 |
| Feb 11, 2025 | 580.00 | 591.00 | 580.00 | 591.00 | 591.00 | 948,938 |
| Feb 10, 2025 | 589.00 | 605.00 | 580.00 | 585.00 | 585.00 | 103,639 |
| Feb 7, 2025 | 588.00 | 593.02 | 580.00 | 582.00 | 582.00 | 643,609 |
| Feb 6, 2025 | 595.00 | 610.00 | 590.00 | 590.00 | 590.00 | 197,292 |
| Feb 5, 2025 | 595.00 | 598.00 | 580.00 | 592.00 | 592.00 | 702,712 |
| Feb 4, 2025 | 583.00 | 610.00 | 583.00 | 598.00 | 598.00 | 136,328 |
| Feb 3, 2025 | 603.00 | 609.00 | 592.00 | 604.00 | 604.00 | 169,238 |
| Jan 31, 2025 | 644.00 | 658.00 | 616.00 | 618.00 | 618.00 | 375,036 |
| Jan 30, 2025 | 617.00 | 644.00 | 599.00 | 637.00 | 637.00 | 572,325 |
| Jan 29, 2025 | 620.00 | 627.60 | 598.00 | 605.00 | 605.00 | 476,554 |
| Jan 28, 2025 | 585.00 | 618.00 | 585.00 | 617.00 | 617.00 | 613,556 |
| Jan 27, 2025 | 596.00 | 612.00 | 590.00 | 605.00 | 605.00 | 254,397 |
| Jan 24, 2025 | 614.00 | 619.00 | 596.00 | 602.00 | 602.00 | 256,506 |
| Jan 23, 2025 | 599.00 | 614.00 | 599.00 | 605.00 | 605.00 | 327,771 |
| Jan 22, 2025 | 583.00 | 602.00 | 580.50 | 599.00 | 599.00 | 215,712 |
| Jan 21, 2025 | 586.00 | 589.00 | 578.00 | 583.00 | 583.00 | 675,781 |
| Jan 20, 2025 | 580.00 | 584.52 | 579.00 | 580.00 | 580.00 | 306,102 |
| Jan 17, 2025 | 577.00 | 586.00 | 574.00 | 580.00 | 580.00 | 770,234 |
| Jan 16, 2025 | 575.00 | 581.00 | 566.00 | 578.00 | 578.00 | 215,942 |
| Jan 15, 2025 | 547.00 | 564.00 | 540.00 | 564.00 | 564.00 | 170,426 |
| Jan 14, 2025 | 534.00 | 541.00 | 531.00 | 532.00 | 532.00 | 150,113 |
| Jan 13, 2025 | 538.00 | 543.65 | 533.00 | 533.00 | 533.00 | 120,815 |
| Jan 10, 2025 | 543.00 | 543.53 | 532.00 | 538.00 | 538.00 | 152,686 |
| Jan 9, 2025 | 535.00 | 541.00 | 525.00 | 541.00 | 541.00 | 150,675 |
| Jan 8, 2025 | 543.00 | 545.00 | 535.00 | 535.00 | 535.00 | 309,634 |
| Jan 7, 2025 | 548.00 | 551.00 | 539.00 | 544.00 | 544.00 | 230,764 |
| Jan 6, 2025 | 540.00 | 565.00 | 540.00 | 549.00 | 549.00 | 132,338 |
| Jan 3, 2025 | 560.00 | 560.00 | 549.00 | 557.00 | 557.00 | 91,007 |
| Jan 2, 2025 | 553.00 | 566.00 | 545.00 | 554.00 | 554.00 | 149,436 |
| Dec 31, 2024 | 555.00 | 557.00 | 549.00 | 550.00 | 550.00 | 59,147 |
| Dec 30, 2024 | 533.00 | 551.00 | 533.00 | 548.00 | 548.00 | 124,962 |
| Dec 27, 2024 | 560.00 | 564.00 | 540.00 | 543.00 | 543.00 | 136,658 |
| Dec 24, 2024 | 559.00 | 566.00 | 557.00 | 557.00 | 557.00 | 52,693 |
| Dec 23, 2024 | 556.00 | 556.00 | 549.00 | 554.00 | 554.00 | 70,623 |
| Dec 20, 2024 | 555.00 | 563.00 | 540.00 | 553.00 | 553.00 | 517,702 |
| Dec 19, 2024 | 571.00 | 571.00 | 549.00 | 550.00 | 550.00 | 521,076 |
| Dec 18, 2024 | 565.00 | 577.00 | 565.00 | 565.00 | 565.00 | 117,126 |
| Dec 17, 2024 | 579.00 | 579.00 | 558.00 | 573.00 | 573.00 | 197,026 |
| Dec 16, 2024 | 573.00 | 583.00 | 565.00 | 565.00 | 565.00 | 163,687 |
| Dec 13, 2024 | 584.00 | 593.00 | 575.00 | 575.00 | 575.00 | 152,549 |
| Dec 12, 2024 | 567.00 | 611.00 | 567.00 | 584.00 | 584.00 | 15,853,714 |
| Dec 11, 2024 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 161,084 |
| Dec 10, 2024 | 568.00 | 572.00 | 556.39 | 570.00 | 570.00 | 438,781 |
| Dec 9, 2024 | 575.00 | 576.00 | 562.00 | 569.00 | 569.00 | 359,842 |
| Dec 6, 2024 | 563.00 | 573.00 | 560.00 | 567.00 | 567.00 | 131,785 |
| Dec 5, 2024 | 560.00 | 566.00 | 552.00 | 566.00 | 566.00 | 336,022 |
| Dec 4, 2024 | 549.00 | 564.00 | 545.00 | 552.00 | 552.00 | 241,865 |
| Dec 3, 2024 | 511.00 | 573.00 | 511.00 | 563.00 | 563.00 | 592,287 |
| Dec 2, 2024 | 525.00 | 536.00 | 519.00 | 536.00 | 536.00 | 660,439 |
| Nov 29, 2024 | 516.00 | 533.00 | 516.00 | 516.00 | 516.00 | 188,420 |
| Nov 28, 2024 | 513.00 | 544.00 | 502.00 | 528.00 | 528.00 | 3,859,703 |
| Nov 27, 2024 | 470.00 | 531.00 | 470.00 | 507.00 | 507.00 | 1,574,169 |
| Nov 26, 2024 | 444.00 | 452.00 | 437.50 | 440.50 | 440.50 | 164,627 |
| Nov 25, 2024 | 455.00 | 455.00 | 442.00 | 445.00 | 445.00 | 292,367 |
| Nov 22, 2024 | 422.00 | 450.00 | 422.00 | 449.50 | 449.50 | 102,388 |
| Nov 21, 2024 | 430.00 | 440.00 | 406.50 | 428.50 | 428.50 | 507,820 |
| Nov 20, 2024 | 460.50 | 460.50 | 439.50 | 445.00 | 445.00 | 111,806 |
| Nov 19, 2024 | 458.00 | 458.00 | 439.00 | 448.00 | 448.00 | 75,871 |
| Nov 18, 2024 | 456.50 | 459.50 | 441.00 | 445.00 | 445.00 | 1,053,262 |
| Nov 15, 2024 | 454.50 | 460.00 | 448.50 | 453.50 | 453.50 | 78,651 |
| Nov 14, 2024 | 462.50 | 462.50 | 444.50 | 456.00 | 456.00 | 69,403 |
| Nov 13, 2024 | 470.00 | 470.00 | 444.00 | 447.00 | 447.00 | 132,678 |
| Nov 12, 2024 | 464.00 | 464.00 | 447.50 | 449.00 | 449.00 | 215,228 |
| Nov 11, 2024 | 485.00 | 485.00 | 453.98 | 463.00 | 463.00 | 277,422 |
| Nov 8, 2024 | 487.00 | 487.00 | 462.00 | 463.00 | 463.00 | 523,400 |
| Nov 7, 2024 | 470.00 | 476.00 | 463.70 | 475.00 | 475.00 | 279,025 |
| Nov 6, 2024 | 460.00 | 470.00 | 456.50 | 464.50 | 464.50 | 156,329 |
| Nov 5, 2024 | 460.00 | 474.50 | 452.00 | 452.00 | 452.00 | 129,313 |
| Nov 4, 2024 | 473.50 | 476.00 | 466.00 | 470.00 | 470.00 | 836,733 |
| Nov 1, 2024 | 466.00 | 471.00 | 453.00 | 469.00 | 469.00 | 188,406 |
| Oct 31, 2024 | 452.00 | 455.00 | 441.00 | 450.50 | 450.50 | 162,762 |
| Oct 30, 2024 | 444.00 | 462.43 | 440.00 | 452.00 | 452.00 | 128,621 |
| Oct 29, 2024 | 466.00 | 466.00 | 441.00 | 441.50 | 441.50 | 66,321 |
| Oct 28, 2024 | 464.00 | 464.00 | 447.50 | 454.50 | 454.50 | 162,505 |
| Oct 25, 2024 | 463.50 | 463.50 | 440.00 | 448.00 | 448.00 | 120,207 |
| Oct 24, 2024 | 445.00 | 445.50 | 440.00 | 441.00 | 441.00 | 59,122 |
| Oct 23, 2024 | 464.00 | 464.00 | 438.00 | 440.50 | 440.50 | 361,701 |
| Oct 22, 2024 | 468.00 | 468.00 | 441.50 | 454.00 | 454.00 | 103,759 |
| Oct 21, 2024 | 460.00 | 461.00 | 447.00 | 447.00 | 447.00 | 238,674 |
| Oct 18, 2024 | 460.00 | 460.00 | 446.00 | 451.00 | 451.00 | 126,902 |
| Oct 17, 2024 | 440.00 | 453.50 | 435.00 | 447.00 | 447.00 | 615,070 |
| Oct 16, 2024 | 437.52 | 441.49 | 435.50 | 439.00 | 439.00 | 210,359 |
| Oct 15, 2024 | 434.00 | 443.50 | 434.00 | 435.00 | 435.00 | 621,822 |
| Oct 14, 2024 | 435.00 | 461.50 | 435.00 | 440.00 | 440.00 | 569,347 |
| Oct 11, 2024 | 425.00 | 451.50 | 425.00 | 451.50 | 451.50 | 680,483 |
| Oct 10, 2024 | 409.00 | 465.00 | 399.00 | 435.00 | 435.00 | 3,841,242 |
| Oct 9, 2024 | 412.50 | 412.50 | 404.00 | 412.00 | 412.00 | 325,993 |
| Oct 8, 2024 | 411.50 | 411.50 | 405.00 | 410.50 | 410.50 | 2,131,095 |
| Oct 7, 2024 | 424.50 | 424.50 | 405.00 | 411.50 | 411.50 | 397,738 |
| Oct 4, 2024 | 412.00 | 419.00 | 411.50 | 418.50 | 418.50 | 162,722 |
| Oct 3, 2024 | 414.50 | 421.99 | 412.00 | 415.00 | 415.00 | 126,762 |
| Oct 2, 2024 | 416.00 | 418.50 | 410.50 | 418.50 | 418.50 | 270,056 |
| Oct 1, 2024 | 421.00 | 421.00 | 403.70 | 414.50 | 414.50 | 169,726 |
| Sep 30, 2024 | 421.00 | 439.50 | 417.50 | 420.00 | 420.00 | 164,592 |
| Sep 27, 2024 | 425.00 | 428.00 | 419.50 | 420.50 | 420.50 | 254,885 |
| Sep 26, 2024 | 408.00 | 428.50 | 408.00 | 419.00 | 419.00 | 223,298 |
| Sep 25, 2024 | 419.50 | 423.50 | 410.50 | 410.50 | 410.50 | 236,237 |
| Sep 24, 2024 | 416.00 | 424.00 | 413.50 | 417.00 | 417.00 | 142,793 |
| Sep 23, 2024 | 401.00 | 419.50 | 399.00 | 417.00 | 417.00 | 119,297 |
| Sep 20, 2024 | 398.00 | 418.00 | 398.00 | 403.50 | 403.50 | 445,057 |
| Sep 19, 2024 | 410.00 | 419.00 | 408.00 | 416.50 | 416.50 | 345,225 |
| Sep 18, 2024 | 398.00 | 409.00 | 390.00 | 409.00 | 409.00 | 393,039 |
| Sep 17, 2024 | 415.00 | 419.00 | 398.00 | 398.00 | 398.00 | 208,599 |
| Sep 16, 2024 | 387.00 | 400.50 | 385.00 | 398.50 | 398.50 | 183,339 |
| Sep 13, 2024 | 390.00 | 395.50 | 386.50 | 388.00 | 388.00 | 115,457 |
| Sep 12, 2024 | 381.50 | 388.00 | 376.50 | 388.00 | 388.00 | 835,168 |
| Sep 11, 2024 | 372.50 | 385.00 | 367.50 | 375.00 | 375.00 | 197,956 |
| Sep 10, 2024 | 390.00 | 390.00 | 365.00 | 373.00 | 373.00 | 529,163 |
| Sep 9, 2024 | 387.00 | 387.00 | 373.00 | 380.00 | 380.00 | 201,936 |
| Sep 6, 2024 | 400.00 | 400.00 | 369.50 | 369.50 | 369.50 | 3,001,694 |
| Sep 5, 2024 | 383.00 | 396.50 | 380.00 | 390.00 | 390.00 | 293,926 |
| Sep 4, 2024 | 390.00 | 390.00 | 378.00 | 385.00 | 385.00 | 228,074 |
| Sep 3, 2024 | 393.00 | 398.00 | 376.50 | 384.50 | 384.50 | 600,780 |
| Sep 2, 2024 | 418.00 | 418.00 | 396.50 | 396.50 | 396.50 | 633,173 |
| Aug 30, 2024 | 424.00 | 430.00 | 416.50 | 416.50 | 416.50 | 421,781 |
| Aug 29, 2024 | 400.00 | 430.50 | 400.00 | 425.50 | 425.50 | 3,612,583 |
| Aug 28, 2024 | 413.00 | 416.00 | 395.00 | 411.50 | 411.50 | 351,809 |
| Aug 27, 2024 | 412.00 | 424.50 | 412.00 | 415.00 | 415.00 | 559,459 |
| Aug 23, 2024 | 413.00 | 425.00 | 412.00 | 418.50 | 418.50 | 780,535 |
| Aug 22, 2024 | 432.50 | 437.50 | 417.00 | 417.00 | 417.00 | 360,269 |
| Aug 21, 2024 | 428.50 | 435.00 | 424.50 | 434.00 | 434.00 | 382,624 |
| Aug 20, 2024 | 438.00 | 443.00 | 426.00 | 426.00 | 426.00 | 142,956 |
| Aug 19, 2024 | 455.00 | 455.00 | 436.50 | 437.50 | 437.50 | 231,133 |
| Aug 16, 2024 | 452.00 | 452.00 | 430.00 | 444.00 | 444.00 | 675,051 |
| Aug 15, 2024 | 425.00 | 438.00 | 414.00 | 436.50 | 436.50 | 569,705 |
| Aug 14, 2024 | 429.00 | 439.50 | 417.50 | 420.00 | 420.00 | 261,357 |
| Aug 13, 2024 | 416.50 | 437.00 | 415.00 | 432.00 | 432.00 | 242,948 |
| Aug 12, 2024 | 444.50 | 458.50 | 421.00 | 422.00 | 422.00 | 1,382,495 |
| Aug 9, 2024 | 451.00 | 466.00 | 451.00 | 453.50 | 453.50 | 1,033,628 |
| Aug 8, 2024 | 455.00 | 458.00 | 445.00 | 454.00 | 454.00 | 237,234 |
| Aug 7, 2024 | 460.00 | 468.00 | 435.00 | 455.00 | 455.00 | 323,109 |
| Aug 6, 2024 | 450.00 | 467.50 | 445.00 | 463.00 | 463.00 | 188,774 |
| Aug 5, 2024 | 454.00 | 464.50 | 438.00 | 450.50 | 450.50 | 333,411 |
| Aug 2, 2024 | 520.00 | 520.00 | 467.50 | 468.00 | 468.00 | 167,765 |
| Aug 1, 2024 | 492.00 | 517.00 | 492.00 | 502.00 | 502.00 | 177,143 |
| Jul 31, 2024 | 484.50 | 507.00 | 484.50 | 507.00 | 507.00 | 161,366 |
| Jul 30, 2024 | 493.00 | 500.00 | 479.50 | 479.50 | 479.50 | 136,199 |
| Jul 29, 2024 | 500.00 | 509.00 | 485.50 | 491.00 | 491.00 | 91,497 |
| Jul 26, 2024 | 484.00 | 499.00 | 481.50 | 495.00 | 495.00 | 195,369 |
| Jul 25, 2024 | 475.50 | 486.50 | 469.00 | 485.00 | 485.00 | 147,529 |
| Jul 24, 2024 | 486.50 | 490.50 | 479.50 | 485.50 | 485.50 | 123,551 |
| Jul 23, 2024 | 468.50 | 483.00 | 465.50 | 483.00 | 483.00 | 78,551 |
| Jul 22, 2024 | 477.50 | 477.50 | 462.50 | 470.50 | 470.50 | 114,093 |
| Jul 19, 2024 | 485.50 | 489.50 | 471.50 | 474.50 | 474.50 | 114,561 |
| Jul 18, 2024 | 494.50 | 494.50 | 473.00 | 487.00 | 487.00 | 134,811 |
| Jul 17, 2024 | 495.00 | 495.00 | 465.50 | 475.50 | 475.50 | 192,956 |
| Jul 16, 2024 | 482.00 | 482.00 | 463.00 | 476.00 | 476.00 | 208,495 |
| Jul 15, 2024 | 500.00 | 500.00 | 483.00 | 483.00 | 483.00 | 131,579 |
| Jul 12, 2024 | 475.00 | 499.00 | 475.00 | 489.50 | 489.50 | 162,640 |
| Jul 11, 2024 | 499.50 | 499.50 | 465.00 | 493.00 | 493.00 | 89,281 |
| Jul 10, 2024 | 479.00 | 487.00 | 475.50 | 477.00 | 477.00 | 148,425 |
| Jul 9, 2024 | 470.00 | 482.50 | 463.50 | 481.50 | 481.50 | 258,727 |
| Jul 8, 2024 | 475.00 | 481.00 | 462.00 | 470.00 | 470.00 | 186,157 |
| Jul 5, 2024 | 475.00 | 499.50 | 471.50 | 477.00 | 477.00 | 195,850 |
| Jul 4, 2024 | 480.00 | 485.00 | 465.50 | 482.50 | 482.50 | 210,180 |
| Jul 3, 2024 | 462.00 | 474.00 | 451.00 | 474.00 | 474.00 | 169,654 |
| Jul 2, 2024 | 482.00 | 495.13 | 457.50 | 457.50 | 457.50 | 179,102 |
| Jul 1, 2024 | 486.00 | 501.25 | 470.50 | 476.50 | 476.50 | 340,682 |
| Jun 28, 2024 | 515.00 | 525.00 | 492.00 | 501.00 | 501.00 | 6,768,270 |
| Jun 27, 2024 | 543.00 | 561.00 | 543.00 | 556.00 | 556.00 | 201,686 |
| Jun 26, 2024 | 588.00 | 588.00 | 561.00 | 565.00 | 565.00 | 137,494 |
| Jun 25, 2024 | 583.00 | 583.00 | 551.00 | 563.00 | 563.00 | 46,367 |
| Jun 24, 2024 | 560.00 | 574.00 | 560.00 | 570.00 | 570.00 | 62,437 |
| Jun 21, 2024 | 581.00 | 581.00 | 570.00 | 571.00 | 571.00 | 907,209 |
| Jun 20, 2024 | 563.00 | 581.00 | 563.00 | 578.00 | 578.00 | 100,754 |
| Jun 19, 2024 | 580.00 | 580.00 | 566.00 | 568.00 | 568.00 | 103,467 |
| Jun 18, 2024 | 588.00 | 588.00 | 570.00 | 572.00 | 572.00 | 117,854 |
| Jun 17, 2024 | 548.00 | 577.00 | 548.00 | 565.00 | 565.00 | 70,190 |
| Jun 14, 2024 | 576.00 | 576.00 | 559.00 | 566.00 | 566.00 | 224,802 |
| Jun 13, 2024 | 576.00 | 576.00 | 558.00 | 564.00 | 564.00 | 253,516 |
| Jun 12, 2024 | 559.00 | 570.00 | 558.00 | 563.00 | 563.00 | 69,937 |
| Jun 11, 2024 | 570.00 | 570.00 | 550.00 | 562.00 | 562.00 | 85,568 |
| Jun 10, 2024 | 562.00 | 563.00 | 531.00 | 560.00 | 560.00 | 101,549 |
| Jun 7, 2024 | 550.00 | 557.00 | 546.00 | 552.00 | 552.00 | 98,998 |
| Jun 6, 2024 | 542.00 | 561.00 | 531.00 | 561.00 | 561.00 | 78,375 |
| Jun 5, 2024 | 539.00 | 551.00 | 535.00 | 546.00 | 546.00 | 77,628 |
| Jun 4, 2024 | 542.00 | 548.00 | 526.00 | 544.00 | 544.00 | 218,565 |
| Jun 3, 2024 | 532.00 | 558.00 | 526.00 | 547.00 | 547.00 | 236,464 |
| May 31, 2024 | 550.00 | 550.00 | 518.00 | 522.00 | 522.00 | 480,404 |
| May 30, 2024 | 565.00 | 576.00 | 551.00 | 551.00 | 551.00 | 390,648 |
| May 29, 2024 | 610.00 | 610.00 | 572.00 | 572.00 | 572.00 | 139,224 |
| May 28, 2024 | 589.00 | 603.00 | 569.00 | 596.00 | 596.00 | 117,799 |
| May 24, 2024 | 578.00 | 595.00 | 572.03 | 590.00 | 590.00 | 111,318 |
| May 23, 2024 | 625.00 | 625.00 | 588.25 | 595.00 | 595.00 | 131,692 |
| May 22, 2024 | 622.00 | 630.98 | 610.00 | 610.00 | 610.00 | 454,985 |
| May 21, 2024 | 600.00 | 618.00 | 600.00 | 616.00 | 616.00 | 200,913 |
| May 20, 2024 | 566.00 | 614.00 | 566.00 | 614.00 | 614.00 | 450,076 |
| May 17, 2024 | 566.00 | 591.00 | 561.00 | 584.00 | 584.00 | 192,467 |
| May 16, 2024 | 493.50 | 587.00 | 475.00 | 564.00 | 564.00 | 445,228 |
| May 15, 2024 | 480.00 | 492.61 | 480.00 | 492.00 | 492.00 | 713,579 |
| May 14, 2024 | 480.00 | 492.50 | 480.00 | 484.00 | 484.00 | 644,023 |
| May 13, 2024 | 493.00 | 498.50 | 480.50 | 488.00 | 488.00 | 137,295 |
| May 10, 2024 | 486.50 | 507.95 | 483.00 | 483.00 | 483.00 | 133,479 |
| May 9, 2024 | 515.00 | 515.00 | 487.00 | 501.00 | 501.00 | 77,218 |
| May 8, 2024 | 495.50 | 507.42 | 490.00 | 494.50 | 494.50 | 103,288 |
| May 7, 2024 | 498.50 | 508.00 | 487.00 | 501.00 | 501.00 | 60,946 |
| May 3, 2024 | 514.00 | 514.00 | 498.50 | 498.50 | 498.50 | 615,713 |
| May 2, 2024 | 501.00 | 508.00 | 498.35 | 506.00 | 506.00 | 223,073 |
Related Tickers
ITIM.L Itim Group Plc
57.50
+15.00%
SAAS.L Microlise Group plc
108.50
-1.36%
ALFA.L Alfa Financial Software Holdings PLC
232.00
+5.45%
AOM.L ActiveOps Plc
108.00
-0.92%
SPA.L 1Spatial Plc
50.50
+5.21%
PLNW.PA PLANISWARE
24.90
+4.18%
CER.L Cerillion Plc
1,710.00
-0.87%
GBG.L GB Group plc
254.00
+0.99%
CREX Creative Realities, Inc.
1.8600
+0.54%
KNOS.L Kainos Group plc
755.50
+0.87%