Autins Group plc (AIM:AUTG)
London · Delayed Price · Currency is GBP · Price in GBX 11.25
+0.75 (7.14%)
Aug 20, 2025, 9:08 AM GMT+1
Autins Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 7.14% | 1,332 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 14, 2025 | 9.61 | 10.50 | 9.61 | 10.50 | 10.50 | - | 7,074 |
| Aug 13, 2025 | 9.55 | 10.50 | 9.55 | 10.50 | 10.50 | - | 2,856 |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 11, 2025 | 11.35 | 11.35 | 10.50 | 10.50 | 10.50 | - | 20 |
| Aug 8, 2025 | 11.35 | 11.35 | 10.50 | 10.50 | 10.50 | - | 40 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 6, 2025 | 11.25 | 11.35 | 9.10 | 10.50 | 10.50 | - | 4,308 |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 4, 2025 | 9.20 | 11.35 | 9.20 | 10.50 | 10.50 | - | 78 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 31, 2025 | 9.20 | 10.50 | 9.20 | 10.50 | 10.50 | - | 176 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 29, 2025 | 9.10 | 11.35 | 9.10 | 10.50 | 10.50 | - | 3,022 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 25, 2025 | 9.55 | 10.50 | 9.55 | 10.50 | 10.50 | - | 58 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 23, 2025 | 11.35 | 11.35 | 10.50 | 10.50 | 10.50 | - | 88 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 17, 2025 | 9.00 | 11.00 | 9.00 | 10.50 | 10.50 | 5.00% | 25,156 |
| Jul 16, 2025 | 10.85 | 10.85 | 10.00 | 10.00 | 10.00 | - | 6,508 |
| Jul 15, 2025 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | - | 51,602 |
| Jul 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 11, 2025 | 10.75 | 10.75 | 10.00 | 10.00 | 10.00 | - | 2,288 |
| Jul 10, 2025 | 11.00 | 11.00 | 9.90 | 10.00 | 10.00 | 11.11% | 101,699 |
| Jul 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | - |
| Jul 8, 2025 | 8.60 | 10.00 | 8.60 | 10.00 | 10.00 | 5.26% | 176,219 |
| Jul 7, 2025 | 10.40 | 10.40 | 8.56 | 9.50 | 9.50 | - | 70,009 |
| Jul 4, 2025 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | 5.56% | 33,939 |
| Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 2, 2025 | 8.00 | 9.68 | 8.00 | 9.00 | 9.00 | - | 52,560 |
| Jul 1, 2025 | 10.85 | 11.00 | 8.27 | 9.00 | 9.00 | -10.00% | 130,465 |
| Jun 30, 2025 | 14.00 | 14.00 | 8.00 | 10.00 | 10.00 | -20.00% | 144,875 |
| Jun 27, 2025 | 11.70 | 13.00 | 11.70 | 12.50 | 12.50 | 8.70% | 92,534 |
| Jun 26, 2025 | 11.00 | 13.00 | 10.00 | 11.50 | 11.50 | 15.00% | 139,935 |
| Jun 25, 2025 | 9.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 22,121 |
| Jun 24, 2025 | 6.25 | 11.68 | 6.25 | 10.00 | 10.00 | 42.86% | 220,811 |
| Jun 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 357 |
| Jun 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |