Autins Group Plc AUTG
LSE · United Kingdom · Producer Manufacturing
GBp 10.00+0.20 (+2.04%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9.80 | -6.67% | GBp 10.50 | GBp 9.80 | GBp 9.80 | 1 |
| 2026-09-30 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.98 | GBp 10.98 | 9 |
| 2026-09-29 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.00 | GBp 10.00 | 27 |
| 2026-09-28 | GBp 10.50 | -12.50% | GBp 12.00 | GBp 13.00 | GBp 10.00 | 338.71K |
| 2026-09-25 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 11.00 | GBp 11.00 | 705 |
| 2026-09-24 | GBp 12.00 | -4.00% | GBp 12.50 | GBp 14.00 | GBp 12.00 | 357.48K |
| 2026-09-23 | GBp 12.50 | -3.85% | GBp 12.00 | GBp 13.35 | GBp 11.00 | 51 |
| 2026-09-22 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.00 | GBp 13.00 | 0 |
| 2026-09-21 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 14.00 | GBp 12.10 | 8.27K |
| 2026-09-18 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 14.00 | GBp 14.00 | 192 |
| 2026-09-17 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.22 | GBp 12.22 | 3.88K |
| 2026-09-16 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.00 | GBp 13.00 | 0 |
| 2026-09-15 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.96 | GBp 13.96 | 21 |
| 2026-09-14 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.00 | GBp 12.00 | 0 |
| 2026-09-11 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.00 | GBp 12.00 | 68 |
| 2026-09-10 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.40 | GBp 13.40 | 2.24K |
| 2026-09-09 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.22 | GBp 12.22 | 6 |
| 2026-09-08 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 14.00 | GBp 12.22 | 446 |
| 2026-09-07 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 14.00 | GBp 14.00 | 86 |
| 2026-09-04 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.00 | GBp 13.00 | 0 |
| 2026-09-03 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.00 | GBp 12.00 | 1.00K |
| 2026-09-02 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.75 | GBp 13.75 | 363 |
| 2026-09-01 | GBp 13.00 | -10.34% | GBp 14.50 | GBp 14.02 | GBp 13.00 | 50.28K |
| 2026-08-28 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.02 | 2.09K |
| 2026-08-27 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.02 | GBp 14.02 | 1.22K |
| 2026-08-26 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.02 | GBp 14.02 | 500 |
| 2026-08-25 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.98 | GBp 14.00 | 67.56K |
| 2026-08-24 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.22 | 6.85K |
| 2026-08-21 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.00 | GBp 14.00 | 1.72K |
| 2026-08-20 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 15.00 | 20 |
| 2026-08-19 | GBp 14.50 | -9.38% | GBp 16.00 | GBp 17.70 | GBp 14.00 | 26.53K |
| 2026-08-18 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.73 | GBp 14.00 | 3.89K |
| 2026-08-17 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 18.00 | GBp 14.00 | 1.33K |
| 2026-08-14 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-08-13 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 18.00 | GBp 18.00 | 499 |
| 2026-08-12 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-08-11 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 15.11 | 491 |
| 2026-08-10 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 14.00 | 59.41K |
| 2026-08-07 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 15.40 | 1.65K |
| 2026-08-06 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 14.00 | 6.83K |
| 2026-08-05 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 18.00 | GBp 17.74 | 8.41K |
| 2026-08-04 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 14.00 | 322 |
| 2026-08-03 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 18.00 | GBp 17.80 | 48.38K |
| 2026-07-31 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.80 | GBp 15.40 | 50.79K |
| 2026-07-30 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 17.92 | 10 |
| 2026-07-29 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-07-28 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 18.00 | GBp 14.00 | 45.87K |
| 2026-07-27 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 14.00 | 3.16K |
| 2026-07-24 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 15.41 | 730 |
| 2026-07-23 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-07-22 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 15.41 | GBp 15.41 | 65 |
| 2026-07-21 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-07-20 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 15.40 | GBp 15.40 | 20 |
| 2026-07-17 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 17.92 | 36 |
| 2026-07-16 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-07-15 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 14.20 | 11.61K |
| 2026-07-14 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 14.00 | 4.70K |
| 2026-07-13 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 18.00 | GBp 14.00 | 1.11K |
| 2026-07-10 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.92 | GBp 14.00 | 9.49K |
| 2026-07-09 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-07-08 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-07-07 | GBp 16.00 | +3.23% | GBp 15.50 | GBp 17.00 | GBp 14.00 | 7.74K |
| 2026-07-06 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 17.00 | GBp 14.00 | 9.03K |
| 2026-07-03 | GBp 15.50 | +6.90% | GBp 14.50 | GBp 17.00 | GBp 14.00 | 128.86K |
| 2026-07-02 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.73 | GBp 15.73 | 34 |
| 2026-07-01 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.94 | GBp 15.55 | 53.50K |
| 2026-06-30 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 16.00 | GBp 13.02 | 253.86K |
| 2026-06-29 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 16.00 | GBp 13.00 | 85.18K |
| 2026-06-26 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 16.00 | GBp 13.00 | 80 |
| 2026-06-25 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.50 | GBp 14.50 | 0 |
| 2026-06-24 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.45 | GBp 14.45 | 8 |
| 2026-06-23 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 13.00 | GBp 13.00 | 195 |
| 2026-06-22 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 16.00 | GBp 13.00 | 32.80K |
| 2026-06-19 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.68 | GBp 13.00 | 61.36K |
| 2026-06-18 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.50 | GBp 14.50 | 0 |
| 2026-06-17 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.20 | GBp 13.55 | 326 |
| 2026-06-16 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.50 | GBp 14.50 | 0 |
| 2026-06-15 | GBp 14.50 | +16.00% | GBp 12.50 | GBp 16.00 | GBp 12.00 | 229.46K |
| 2026-06-12 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.94 | GBp 13.94 | 47 |
| 2026-06-11 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.94 | GBp 12.53 | 373 |
| 2026-06-10 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.94 | GBp 11.00 | 51.07K |
| 2026-06-09 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.94 | GBp 13.94 | 2 |
| 2026-06-08 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.94 | GBp 11.00 | 49.35K |
| 2026-06-05 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.45 | GBp 11.00 | 5.23K |
| 2026-06-04 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.43 | GBp 12.05 | 3.93K |
| 2026-06-03 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.45 | GBp 12.01 | 101 |
| 2026-06-02 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 14.00 | GBp 11.00 | 52.86K |
| 2026-06-01 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 14.00 | GBp 11.00 | 10.43K |
| 2026-05-29 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.01 | GBp 11.00 | 1.09K |
| 2026-05-28 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 11.00 | GBp 11.00 | 1.10K |