Autins Group plc (AIM:AUTG)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
-1.50 (-12.00%)
May 28, 2026, 9:34 AM GMT
Autins Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | -12.00% | 2,198 |
| May 27, 2026 | 12.50 | 14.00 | 11.00 | 12.50 | 12.50 | - | 10,734 |
| May 26, 2026 | 12.50 | 11.77 | 11.77 | 12.50 | 12.50 | - | 17 |
| May 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 21, 2026 | 12.50 | 14.00 | 11.00 | 12.50 | 12.50 | - | 32,027 |
| May 20, 2026 | 12.50 | 14.00 | 11.00 | 12.50 | 12.50 | - | 141,248 |
| May 19, 2026 | 12.50 | 12.50 | 12.27 | 12.50 | 12.50 | - | 8,918 |
| May 18, 2026 | 12.50 | 14.00 | 11.00 | 12.50 | 12.50 | - | 3,769 |
| May 15, 2026 | 12.50 | 12.30 | 12.30 | 12.50 | 12.50 | - | 10,000 |
| May 14, 2026 | 12.50 | 12.35 | 11.06 | 12.50 | 12.50 | - | 1,002 |
| May 13, 2026 | 12.50 | 12.35 | 11.00 | 12.50 | 12.50 | - | 16,873 |
| May 12, 2026 | 13.00 | 12.35 | 11.00 | 12.50 | 12.50 | 8.70% | 156,268 |
| May 11, 2026 | 11.50 | 13.00 | 10.00 | 11.50 | 11.50 | - | 53,736 |
| May 8, 2026 | 11.00 | 13.00 | 10.00 | 11.50 | 11.50 | 4.55% | 74,552 |
| May 7, 2026 | 11.00 | 13.00 | 10.80 | 11.00 | 11.00 | - | 6,657 |
| May 6, 2026 | 11.00 | 13.00 | 10.55 | 11.00 | 11.00 | - | 35,962 |
| May 5, 2026 | 8.50 | 13.00 | 8.00 | 11.00 | 11.00 | 29.41% | 114,783 |
| May 1, 2026 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | - | 3,361 |
| Apr 30, 2026 | 8.50 | 9.94 | 7.00 | 8.50 | 8.50 | - | 3,509 |
| Apr 29, 2026 | 8.50 | 10.00 | 9.94 | 8.50 | 8.50 | - | 4,518 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 27, 2026 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | - | 4,039 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 23, 2026 | 8.50 | 9.94 | 9.94 | 8.50 | 8.50 | - | 319 |
| Apr 22, 2026 | 8.50 | 10.00 | 9.94 | 8.50 | 8.50 | - | 711 |
| Apr 21, 2026 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | - | 1,237 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 14, 2026 | 8.50 | 9.94 | 7.26 | 8.50 | 8.50 | - | 1,079 |
| Apr 13, 2026 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | - | 4,492 |
| Apr 10, 2026 | 8.00 | 9.00 | 7.00 | 8.50 | 8.50 | 6.25% | 31,842 |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 8, 2026 | 8.00 | 7.26 | 7.26 | 8.00 | 8.00 | - | 100 |
| Apr 7, 2026 | 8.00 | 7.26 | 7.26 | 8.00 | 8.00 | - | 107 |
| Apr 2, 2026 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 5,572 |
| Apr 1, 2026 | 8.00 | 8.96 | 8.96 | 8.00 | 8.00 | - | 22 |
| Mar 31, 2026 | 8.00 | 8.96 | 8.96 | 8.00 | 8.00 | -5.88% | 17 |
| Mar 30, 2026 | 8.50 | 9.33 | 9.33 | 8.50 | 8.50 | - | 127 |
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 26, 2026 | 8.50 | 7.26 | 7.26 | 8.50 | 8.50 | - | 70 |
| Mar 25, 2026 | 8.50 | 9.33 | 9.33 | 8.50 | 8.50 | - | 42 |
| Mar 24, 2026 | 8.50 | 9.33 | 9.33 | 8.50 | 8.50 | - | 80 |
| Mar 23, 2026 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | - | 270 |
| Mar 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 19, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 4,405 |
| Mar 18, 2026 | 8.50 | 9.33 | 8.00 | 8.50 | 8.50 | - | 51 |
| Mar 17, 2026 | 8.50 | 9.33 | 8.00 | 8.50 | 8.50 | - | 1,331 |
| Mar 16, 2026 | 8.50 | 9.33 | 9.33 | 8.50 | 8.50 | - | 20 |