Autins Group plc (AIM:AUTG)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
0.00 (0.00%)
Nov 19, 2025, 12:30 PM GMT+1
Autins Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 19, 2025 | 10.50 | 10.70 | 9.00 | 10.50 | 10.50 | - | 288 |
| Nov 18, 2025 | 10.50 | 9.10 | 9.10 | 10.50 | 10.50 | - | 3,680 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 12, 2025 | 10.50 | 9.25 | 9.25 | 10.50 | 10.50 | - | 4,000 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 7, 2025 | 10.50 | 10.70 | 9.11 | 10.50 | 10.50 | - | 2,409 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 5, 2025 | 10.00 | 10.80 | 9.00 | 10.50 | 10.50 | 5.00% | 69,934 |
| Nov 4, 2025 | 10.00 | 9.11 | 9.11 | 10.00 | 10.00 | - | 12 |
| Nov 3, 2025 | 10.00 | 10.87 | 10.85 | 10.00 | 10.00 | - | 204 |
| Oct 31, 2025 | 10.00 | 9.00 | 9.00 | 10.00 | 10.00 | - | 3 |
| Oct 30, 2025 | 10.00 | 9.00 | 9.00 | 10.00 | 10.00 | - | 218,777 |
| Oct 29, 2025 | 10.00 | 11.00 | 11.00 | 10.00 | 10.00 | - | 9 |
| Oct 28, 2025 | 10.00 | 9.16 | 9.05 | 10.00 | 10.00 | - | 5,607 |
| Oct 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 22, 2025 | 10.00 | 9.16 | 9.11 | 10.00 | 10.00 | - | 15 |
| Oct 21, 2025 | 10.00 | 10.87 | 9.11 | 10.00 | 10.00 | - | 141 |
| Oct 20, 2025 | 10.00 | 11.00 | 10.96 | 10.00 | 10.00 | - | 277 |
| Oct 17, 2025 | 10.00 | 11.00 | 11.00 | 10.00 | 10.00 | - | 42 |
| Oct 16, 2025 | 10.00 | 10.96 | 10.93 | 10.00 | 10.00 | - | 13,737 |
| Oct 15, 2025 | 9.00 | 11.45 | 8.00 | 10.00 | 10.00 | 11.11% | 68,317 |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 13, 2025 | 9.00 | 9.96 | 8.68 | 9.00 | 9.00 | - | 38,205 |
| Oct 10, 2025 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | - | 40 |
| Oct 9, 2025 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 2,655 |
| Oct 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 3, 2025 | 9.00 | 9.96 | 9.96 | 9.00 | 9.00 | - | 150 |
| Oct 2, 2025 | 9.00 | 9.96 | 8.00 | 9.00 | 9.00 | - | 10,990 |
| Oct 1, 2025 | 9.00 | 9.96 | 8.00 | 9.00 | 9.00 | - | 523 |
| Sep 30, 2025 | 8.00 | 9.96 | 9.00 | 9.00 | 9.00 | 12.50% | 17,711 |
| Sep 29, 2025 | 8.00 | 8.55 | 8.55 | 8.00 | 8.00 | - | 232 |
| Sep 26, 2025 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 1,527 |
| Sep 25, 2025 | 7.50 | 10.45 | 7.01 | 8.00 | 8.00 | 6.67% | 132,690 |
| Sep 24, 2025 | 7.50 | 8.95 | 7.01 | 7.50 | 7.50 | - | 7,056 |
| Sep 23, 2025 | 7.50 | 8.95 | 8.95 | 7.50 | 7.50 | - | 5,589 |
| Sep 22, 2025 | 7.50 | 8.95 | 7.01 | 7.50 | 7.50 | - | 112 |
| Sep 19, 2025 | 7.50 | 8.95 | 8.95 | 7.50 | 7.50 | - | 546 |
| Sep 18, 2025 | 7.50 | 8.95 | 7.65 | 7.50 | 7.50 | - | 15,292 |
| Sep 17, 2025 | 4.50 | 8.85 | 4.28 | 7.50 | 7.50 | -25.00% | 146,656 |
| Sep 16, 2025 | 10.50 | 9.36 | 9.00 | 10.00 | 10.00 | -4.76% | 652 |
| Sep 15, 2025 | 10.50 | 11.94 | 9.61 | 10.50 | 10.50 | - | 39,837 |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |