AutoStore Holdings Ltd. (LON:0AAE)
London · Delayed Price · Currency is GBP · Price in NOK 8.80
+0.04 (0.49%)
At close: Sep 5, 2025
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.88 | 8.95 | 8.79 | 8.80 | 8.80 | 0.49% | 301,011 |
| Sep 4, 2025 | 8.69 | 8.89 | 8.68 | 8.76 | 8.76 | 2.47% | 263,558 |
| Sep 3, 2025 | 8.40 | 8.65 | 8.39 | 8.55 | 8.55 | 3.84% | 270,602 |
| Sep 2, 2025 | 8.49 | 8.49 | 8.20 | 8.23 | 8.23 | -2.20% | 210,557 |
| Sep 1, 2025 | 8.48 | 8.51 | 8.42 | 8.42 | 8.42 | -2.15% | 45,999 |
| Aug 29, 2025 | 8.71 | 8.74 | 8.48 | 8.60 | 8.60 | -2.29% | 285,658 |
| Aug 28, 2025 | 8.54 | 8.95 | 8.54 | 8.80 | 8.80 | 2.92% | 177,236 |
| Aug 27, 2025 | 8.40 | 8.64 | 8.27 | 8.55 | 8.55 | 3.86% | 89,320 |
| Aug 26, 2025 | 8.28 | 8.34 | 8.20 | 8.23 | 8.23 | -0.56% | 110,173 |
| Aug 25, 2025 | 8.41 | 8.41 | 8.25 | 8.28 | 8.28 | -3.35% | 467,766 |
| Aug 22, 2025 | 8.55 | 8.58 | 8.51 | 8.57 | 8.57 | 2.60% | 45,397 |
| Aug 21, 2025 | 8.78 | 8.78 | 8.33 | 8.35 | 8.35 | -5.28% | 93,082 |
| Aug 20, 2025 | 8.91 | 8.97 | 8.78 | 8.82 | 8.82 | -2.61% | 432,503 |
| Aug 19, 2025 | 9.02 | 9.15 | 9.00 | 9.05 | 9.05 | 0.29% | 804,807 |
| Aug 18, 2025 | 9.30 | 9.42 | 8.98 | 9.03 | 9.03 | 0.18% | 430,462 |
| Aug 15, 2025 | 9.17 | 9.28 | 8.90 | 9.01 | 9.01 | 1.65% | 1,049,511 |
| Aug 14, 2025 | 8.93 | 9.25 | 8.44 | 8.86 | 8.86 | 26.85% | 2,440,866 |
| Aug 13, 2025 | 7.00 | 7.11 | 6.65 | 6.99 | 6.99 | 2.37% | 833,453 |
| Aug 12, 2025 | 6.92 | 6.95 | 6.81 | 6.83 | 6.83 | -2.58% | 240,998 |
| Aug 11, 2025 | 7.08 | 7.08 | 6.91 | 7.01 | 7.01 | -1.32% | 776,970 |
| Aug 8, 2025 | 7.14 | 7.15 | 7.06 | 7.10 | 7.10 | 1.46% | 323,864 |
| Aug 7, 2025 | 6.80 | 7.11 | 6.80 | 7.00 | 7.00 | 1.14% | 563,776 |
| Aug 6, 2025 | 7.31 | 7.31 | 6.77 | 6.92 | 6.92 | -5.62% | 911,772 |
| Aug 5, 2025 | 7.32 | 7.36 | 7.26 | 7.33 | 7.33 | 3.57% | 614,562 |
| Aug 4, 2025 | 7.06 | 7.17 | 7.05 | 7.08 | 7.08 | 0.51% | 206,478 |
| Aug 1, 2025 | 7.32 | 7.32 | 6.92 | 7.04 | 7.04 | -3.53% | 254,095 |
| Jul 31, 2025 | 7.24 | 7.32 | 7.21 | 7.30 | 7.30 | 0.58% | 227,973 |
| Jul 30, 2025 | 7.36 | 7.43 | 7.12 | 7.26 | 7.26 | -4.53% | 50,169 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.41 | 7.60 | 7.60 | -3.63% | 297,408 |
| Jul 28, 2025 | 7.94 | 8.05 | 7.75 | 7.89 | 7.89 | 1.51% | 315,203 |
| Jul 25, 2025 | 7.77 | 7.85 | 7.72 | 7.77 | 7.77 | 1.58% | 371,316 |
| Jul 24, 2025 | 7.44 | 7.84 | 7.44 | 7.65 | 7.65 | 2.97% | 137,630 |
| Jul 23, 2025 | 7.19 | 7.45 | 7.19 | 7.43 | 7.43 | 6.82% | 328,417 |
| Jul 22, 2025 | 7.00 | 7.05 | 6.92 | 6.96 | 6.96 | -2.65% | 113,035 |
| Jul 21, 2025 | 7.17 | 7.17 | 7.06 | 7.14 | 7.14 | 1.56% | 89,871 |
| Jul 18, 2025 | 6.95 | 7.19 | 6.95 | 7.03 | 7.03 | 3.79% | 260,059 |
| Jul 17, 2025 | 6.97 | 7.00 | 6.76 | 6.78 | 6.78 | -2.36% | 102,457 |
| Jul 16, 2025 | 6.90 | 7.00 | 6.82 | 6.94 | 6.94 | 1.91% | 78,037 |
| Jul 15, 2025 | 6.59 | 7.00 | 6.59 | 6.81 | 6.81 | 5.35% | 439,587 |
| Jul 14, 2025 | 6.53 | 6.54 | 6.41 | 6.47 | 6.47 | -2.43% | 51,715 |
| Jul 11, 2025 | 6.73 | 6.73 | 6.56 | 6.63 | 6.63 | -0.69% | 176,086 |
| Jul 10, 2025 | 6.48 | 6.67 | 6.48 | 6.67 | 6.67 | 2.87% | 274,923 |
| Jul 9, 2025 | 6.38 | 6.63 | 6.38 | 6.49 | 6.49 | 2.89% | 387,219 |
| Jul 8, 2025 | 6.42 | 6.43 | 6.27 | 6.30 | 6.30 | -2.94% | 126,175 |
| Jul 7, 2025 | 6.63 | 6.63 | 6.43 | 6.50 | 6.50 | -2.62% | 199,512 |
| Jul 4, 2025 | 6.64 | 6.74 | 6.62 | 6.67 | 6.67 | -2.13% | 148,475 |
| Jul 3, 2025 | 6.30 | 6.83 | 6.30 | 6.82 | 6.82 | 11.96% | 915,017 |
| Jul 2, 2025 | 6.19 | 6.19 | 5.93 | 6.09 | 6.09 | -0.26% | 222,695 |
| Jul 1, 2025 | 6.10 | 6.35 | 6.01 | 6.10 | 6.10 | 0.89% | 479,272 |
| Jun 30, 2025 | 6.06 | 6.12 | 6.01 | 6.05 | 6.05 | 1.92% | 384,441 |