AutoStore Holdings Ltd. (LON:0AAE)
London · Delayed Price · Currency is GBP · Price in NOK 11.55
+0.32 (2.89%)
At close: Dec 5, 2025
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.29 | 11.68 | 11.29 | 11.56 | 11.55 | 2.89% | 285,455 |
| Dec 4, 2025 | 11.04 | 11.33 | 11.01 | 11.23 | 11.23 | 2.09% | 1,587,037 |
| Dec 3, 2025 | 11.05 | 11.05 | 10.79 | 11.00 | 11.00 | 0.82% | 154,121 |
| Dec 2, 2025 | 11.01 | 11.04 | 10.91 | 10.91 | 10.91 | -0.36% | 126,092 |
| Dec 1, 2025 | 10.93 | 11.02 | 10.85 | 10.95 | 10.95 | -1.17% | 161,110 |
| Nov 28, 2025 | 11.04 | 11.09 | 10.98 | 11.08 | 11.08 | 0.68% | 49,160 |
| Nov 27, 2025 | 10.83 | 11.03 | 10.68 | 11.01 | 11.00 | 2.27% | 138,458 |
| Nov 26, 2025 | 10.79 | 10.79 | 10.48 | 10.76 | 10.76 | 4.88% | 105,998 |
| Nov 25, 2025 | 10.15 | 10.39 | 10.03 | 10.26 | 10.26 | 3.21% | 102,473 |
| Nov 24, 2025 | 9.79 | 10.16 | 9.79 | 9.94 | 9.94 | 2.59% | 381,446 |
| Nov 21, 2025 | 9.79 | 9.79 | 9.68 | 9.69 | 9.69 | -2.45% | 103,888 |
| Nov 20, 2025 | 9.87 | 10.04 | 9.84 | 9.93 | 9.93 | 3.04% | 284,500 |
| Nov 19, 2025 | 9.74 | 9.74 | 9.55 | 9.64 | 9.64 | -1.36% | 33,048 |
| Nov 18, 2025 | 9.86 | 9.86 | 9.56 | 9.77 | 9.77 | -3.02% | 313,941 |
| Nov 17, 2025 | 10.15 | 10.25 | 9.85 | 10.08 | 10.08 | 2.00% | 287,710 |
| Nov 14, 2025 | 10.12 | 10.12 | 9.83 | 9.88 | 9.88 | -5.17% | 501,182 |
| Nov 13, 2025 | 10.70 | 10.70 | 10.25 | 10.42 | 10.42 | -1.11% | 813,516 |
| Nov 12, 2025 | 10.46 | 10.76 | 10.30 | 10.54 | 10.53 | -0.41% | 223,045 |
| Nov 11, 2025 | 11.14 | 11.14 | 10.45 | 10.58 | 10.58 | -2.60% | 86,656 |
| Nov 10, 2025 | 10.75 | 11.03 | 10.61 | 10.86 | 10.86 | -0.09% | 1,869,297 |
| Nov 7, 2025 | 11.10 | 11.10 | 10.42 | 10.87 | 10.87 | 3.49% | 81,061 |
| Nov 6, 2025 | 10.49 | 11.04 | 10.21 | 10.50 | 10.50 | 7.23% | 584,556 |
| Nov 5, 2025 | 9.45 | 9.98 | 9.40 | 9.80 | 9.79 | 1.64% | 454,063 |
| Nov 4, 2025 | 9.76 | 9.76 | 9.59 | 9.64 | 9.64 | -3.59% | 206,431 |
| Nov 3, 2025 | 9.98 | 10.07 | 9.87 | 10.00 | 10.00 | 2.86% | 278,991 |
| Oct 31, 2025 | 9.83 | 9.95 | 9.50 | 9.72 | 9.72 | -1.19% | 309,650 |
| Oct 30, 2025 | 10.09 | 10.09 | 9.69 | 9.84 | 9.83 | 5.19% | 119,199 |
| Oct 29, 2025 | 9.35 | 10.16 | 9.28 | 9.35 | 9.35 | -1.86% | 517,947 |
| Oct 28, 2025 | 9.46 | 9.54 | 9.32 | 9.53 | 9.53 | 0.94% | 107,453 |
| Oct 27, 2025 | 9.35 | 9.55 | 9.28 | 9.44 | 9.44 | -0.46% | 221,857 |
| Oct 24, 2025 | 9.55 | 9.66 | 9.41 | 9.48 | 9.48 | 2.09% | 1,107,709 |
| Oct 23, 2025 | 9.11 | 9.49 | 9.05 | 9.29 | 9.29 | 3.15% | 170,152 |
| Oct 22, 2025 | 9.34 | 9.34 | 8.97 | 9.00 | 9.00 | -1.56% | 134,541 |
| Oct 21, 2025 | 9.20 | 9.22 | 9.13 | 9.15 | 9.15 | -0.93% | 204,780 |
| Oct 20, 2025 | 9.49 | 9.49 | 9.18 | 9.23 | 9.23 | -1.20% | 106,844 |
| Oct 17, 2025 | 9.20 | 9.50 | 9.20 | 9.35 | 9.34 | -0.84% | 239,319 |
| Oct 16, 2025 | 9.30 | 9.50 | 9.24 | 9.42 | 9.42 | -0.65% | 81,025 |
| Oct 15, 2025 | 9.50 | 9.50 | 9.39 | 9.49 | 9.49 | 0.20% | 207,063 |
| Oct 14, 2025 | 9.68 | 9.68 | 9.41 | 9.47 | 9.47 | -1.64% | 107,245 |
| Oct 13, 2025 | 9.67 | 9.74 | 9.55 | 9.63 | 9.62 | -3.67% | 181,147 |
| Oct 10, 2025 | 10.17 | 10.23 | 9.85 | 9.99 | 9.99 | -2.76% | 199,394 |
| Oct 9, 2025 | 10.51 | 10.66 | 10.18 | 10.28 | 10.28 | 2.81% | 337,641 |
| Oct 8, 2025 | 9.68 | 10.28 | 9.66 | 10.00 | 9.99 | 3.71% | 307,738 |
| Oct 7, 2025 | 9.58 | 9.72 | 9.58 | 9.64 | 9.64 | -0.85% | 113,249 |
| Oct 6, 2025 | 9.58 | 9.75 | 9.58 | 9.72 | 9.72 | 0.61% | 423,362 |
| Oct 3, 2025 | 9.62 | 9.90 | 9.57 | 9.66 | 9.66 | -1.25% | 703,191 |
| Oct 2, 2025 | 9.85 | 9.87 | 9.58 | 9.78 | 9.78 | -0.17% | 141,464 |
| Oct 1, 2025 | 9.55 | 9.91 | 9.36 | 9.80 | 9.80 | 7.05% | 615,535 |
| Sep 30, 2025 | 9.11 | 9.33 | 9.05 | 9.16 | 9.16 | -0.78% | 568,797 |
| Sep 29, 2025 | 9.13 | 9.25 | 9.00 | 9.23 | 9.23 | 0.75% | 42,209 |