Autins Group plc (AIM:AUTG)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
0.00 (0.00%)
Aug 17, 2026, 8:00 AM GMT
Autins Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 13, 2026 | 18.00 | 18.00 | 18.00 | 16.00 | 16.00 | - | 499 |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 11, 2026 | 16.00 | 17.92 | 15.11 | 16.00 | 16.00 | - | 491 |
| Aug 10, 2026 | 16.00 | 17.92 | 14.00 | 16.00 | 16.00 | - | 59,406 |
| Aug 7, 2026 | 16.00 | 17.92 | 15.40 | 16.00 | 16.00 | - | 1,645 |
| Aug 6, 2026 | 16.00 | 17.92 | 14.00 | 16.00 | 16.00 | - | 6,825 |
| Aug 5, 2026 | 16.00 | 18.00 | 17.74 | 16.00 | 16.00 | - | 8,413 |
| Aug 4, 2026 | 16.00 | 17.92 | 14.00 | 16.00 | 16.00 | - | 322 |
| Aug 3, 2026 | 16.00 | 18.00 | 17.80 | 16.00 | 16.00 | - | 48,376 |
| Jul 31, 2026 | 16.00 | 17.80 | 15.40 | 16.00 | 16.00 | - | 50,792 |
| Jul 30, 2026 | 16.00 | 17.92 | 17.92 | 16.00 | 16.00 | - | 10 |
| Jul 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 28, 2026 | 16.00 | 18.00 | 14.00 | 16.00 | 16.00 | - | 45,871 |
| Jul 27, 2026 | 17.92 | 17.92 | 14.00 | 16.00 | 16.00 | - | 3,164 |
| Jul 24, 2026 | 16.00 | 17.92 | 15.41 | 16.00 | 16.00 | - | 730 |
| Jul 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 22, 2026 | 15.41 | 15.41 | 15.41 | 16.00 | 16.00 | - | 65 |
| Jul 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 20, 2026 | 16.00 | 15.40 | 15.40 | 16.00 | 16.00 | - | 20 |
| Jul 17, 2026 | 16.00 | 17.92 | 17.92 | 16.00 | 16.00 | - | 36 |
| Jul 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 15, 2026 | 16.00 | 17.92 | 14.20 | 16.00 | 16.00 | - | 11,611 |
| Jul 14, 2026 | 16.00 | 17.92 | 14.00 | 16.00 | 16.00 | - | 4,700 |
| Jul 13, 2026 | 16.00 | 18.00 | 14.00 | 16.00 | 16.00 | - | 1,105 |
| Jul 10, 2026 | 16.00 | 17.92 | 14.00 | 16.00 | 16.00 | - | 9,485 |
| Jul 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 7, 2026 | 15.50 | 17.00 | 14.00 | 16.00 | 16.00 | 3.23% | 7,738 |
| Jul 6, 2026 | 15.50 | 17.00 | 14.00 | 15.50 | 15.50 | - | 9,029 |
| Jul 3, 2026 | 14.50 | 17.00 | 14.00 | 15.50 | 15.50 | 6.90% | 128,858 |
| Jul 2, 2026 | 14.50 | 15.73 | 15.73 | 14.50 | 14.50 | - | 34 |
| Jul 1, 2026 | 14.50 | 15.94 | 15.55 | 14.50 | 14.50 | - | 53,500 |
| Jun 30, 2026 | 14.50 | 16.00 | 13.03 | 14.50 | 14.50 | - | 253,859 |
| Jun 29, 2026 | 14.50 | 16.00 | 13.00 | 14.50 | 14.50 | - | 85,182 |
| Jun 26, 2026 | 14.50 | 16.00 | 13.00 | 14.50 | 14.50 | - | 81 |
| Jun 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 24, 2026 | 14.45 | 14.45 | 14.45 | 14.50 | 14.50 | - | 8 |
| Jun 23, 2026 | 14.50 | 13.00 | 13.00 | 14.50 | 14.50 | - | 195 |
| Jun 22, 2026 | 14.50 | 16.00 | 13.00 | 14.50 | 14.50 | - | 32,801 |
| Jun 19, 2026 | 14.50 | 14.68 | 13.00 | 14.50 | 14.50 | - | 61,356 |
| Jun 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 17, 2026 | 14.50 | 15.20 | 13.55 | 14.50 | 14.50 | - | 326 |
| Jun 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 15, 2026 | 12.50 | 16.00 | 12.00 | 14.50 | 14.50 | 16.00% | 229,460 |
| Jun 12, 2026 | 12.50 | 13.94 | 13.94 | 12.50 | 12.50 | - | 47 |
| Jun 11, 2026 | 12.50 | 13.94 | 12.53 | 12.50 | 12.50 | - | 373 |
| Jun 10, 2026 | 12.50 | 13.94 | 11.00 | 12.50 | 12.50 | - | 51,067 |
| Jun 9, 2026 | 12.50 | 13.94 | 13.94 | 12.50 | 12.50 | - | 2 |
| Jun 8, 2026 | 12.50 | 13.94 | 11.00 | 12.50 | 12.50 | - | 49,355 |