Autins Group plc (AIM:AUTG)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
-1.00 (-8.33%)
Sep 25, 2026, 12:04 PM GMT
Autins Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.00 | 11.00 | 11.00 | 12.00 | 12.00 | - | 705 |
| Sep 24, 2026 | 12.50 | 14.00 | 12.00 | 12.00 | 12.00 | -4.00% | 357,482 |
| Sep 23, 2026 | 11.00 | 13.35 | 11.00 | 12.50 | 12.50 | -3.85% | 51 |
| Sep 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 21, 2026 | 13.00 | 14.00 | 12.10 | 13.00 | 13.00 | - | 8,271 |
| Sep 18, 2026 | 14.00 | 14.00 | 14.00 | 13.00 | 13.00 | - | 192 |
| Sep 17, 2026 | 13.00 | 12.22 | 12.22 | 13.00 | 13.00 | - | 3,881 |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 15, 2026 | 13.96 | 13.96 | 13.96 | 13.00 | 13.00 | - | 21 |
| Sep 14, 2026 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | - | - |
| Sep 11, 2026 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | - | 68 |
| Sep 10, 2026 | 13.00 | 13.40 | 13.40 | 13.00 | 13.00 | - | 2,238 |
| Sep 9, 2026 | 13.00 | 12.22 | 12.22 | 13.00 | 13.00 | - | 6 |
| Sep 8, 2026 | 13.00 | 14.00 | 12.22 | 13.00 | 13.00 | - | 446 |
| Sep 7, 2026 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | - | 86 |
| Sep 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 3, 2026 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | - | 1,000 |
| Sep 2, 2026 | 13.75 | 13.75 | 13.75 | 13.00 | 13.00 | - | 363 |
| Sep 1, 2026 | 14.50 | 14.02 | 13.00 | 13.00 | 13.00 | -10.34% | 50,276 |
| Aug 28, 2026 | 14.50 | 15.00 | 14.02 | 14.50 | 14.50 | - | 2,094 |
| Aug 27, 2026 | 14.50 | 14.02 | 14.02 | 14.50 | 14.50 | - | 1,220 |
| Aug 26, 2026 | 14.50 | 14.02 | 14.02 | 14.50 | 14.50 | - | 500 |
| Aug 25, 2026 | 14.98 | 14.98 | 14.00 | 14.50 | 14.50 | - | 67,563 |
| Aug 24, 2026 | 14.22 | 15.00 | 14.22 | 14.50 | 14.50 | - | 6,853 |
| Aug 21, 2026 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 1,720 |
| Aug 20, 2026 | 15.00 | 15.00 | 15.00 | 14.50 | 14.50 | - | 20 |
| Aug 19, 2026 | 17.70 | 17.70 | 14.00 | 14.50 | 14.50 | -9.38% | 26,530 |
| Aug 18, 2026 | 14.00 | 17.73 | 14.00 | 16.00 | 16.00 | - | 3,892 |
| Aug 17, 2026 | 16.00 | 18.00 | 14.00 | 16.00 | 16.00 | - | 1,327 |
| 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 |