10.00p+0.00 (+0.00%)11 Jul 2025, 08:47
Autins Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 10.00p | 10.75p | 10.75p | 10.00p | 2,288 |
Jul 10, 2025 | 9.00p | 11.00p | 9.90p | 10.00p | 101,698 |
Jul 8, 2025 | 9.50p | 10.00p | 8.60p | 10.00p | 176,219 |
Jul 7, 2025 | 9.50p | 10.40p | 8.55p | 9.50p | 35,009 |
Jul 4, 2025 | 9.00p | 9.68p | 9.68p | 9.50p | 33,939 |
Jul 2, 2025 | 9.00p | 9.68p | 8.00p | 9.00p | 52,540 |
Jul 1, 2025 | 10.00p | 11.00p | 8.27p | 9.00p | 130,350 |
Jun 30, 2025 | 12.50p | 14.00p | 8.00p | 10.00p | 144,848 |
Jun 27, 2025 | 11.50p | 13.00p | 11.70p | 12.50p | 82,534 |
Jun 26, 2025 | 10.00p | 13.00p | 10.00p | 11.50p | 109,935 |
Jun 25, 2025 | 10.00p | 11.00p | 9.00p | 10.00p | 22,121 |
Jun 24, 2025 | 7.00p | 11.68p | 6.25p | 10.00p | 220,811 |
Jun 18, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 357 |
Jun 6, 2025 | 7.00p | 7.70p | 7.70p | 7.00p | 13 |
Jun 2, 2025 | 7.00p | 7.70p | 6.17p | 7.00p | 3,375 |
May 28, 2025 | 7.00p | 8.00p | 8.00p | 7.00p | 5,000 |
May 27, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 25,000 |
May 23, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 7,299 |
May 21, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 357 |
May 19, 2025 | 7.00p | 6.99p | 6.99p | 7.00p | 204,195 |
May 9, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 14 |
May 2, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 58 |
Apr 29, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 25,000 |
Apr 24, 2025 | 7.00p | 7.00p | 6.08p | 7.00p | 36,736 |
Apr 23, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 121,142 |
Apr 14, 2025 | 7.00p | 6.08p | 6.08p | 7.00p | 269 |
Apr 11, 2025 | 7.00p | 5.90p | 5.90p | 7.00p | 39 |
Apr 10, 2025 | 7.00p | 6.30p | 6.30p | 6.30p | 16 |
Apr 9, 2025 | 7.00p | 7.00p | 6.00p | 7.00p | 37,348 |
Apr 2, 2025 | 7.00p | 6.13p | 6.13p | 7.00p | 4,920 |
Mar 31, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 3,742 |
Mar 28, 2025 | 7.00p | 6.00p | 6.00p | 7.00p | 410 |
Mar 24, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 152 |
Mar 20, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 15,327 |
Mar 18, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 2,712 |
Mar 11, 2025 | 7.00p | 6.20p | 6.20p | 7.00p | 2,750 |
Mar 10, 2025 | 7.00p | 7.88p | 6.17p | 7.00p | 3,841 |
Mar 6, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 124 |
Mar 5, 2025 | 7.00p | 7.88p | 7.88p | 7.00p | 124 |
Mar 4, 2025 | 7.00p | 7.88p | 7.88p | 7.00p | 2 |
Feb 25, 2025 | 7.00p | 7.20p | 7.20p | 7.00p | 71,287 |
Feb 19, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 16,392 |
Feb 13, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 1 |
Feb 12, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 12,658 |
Feb 10, 2025 | 7.00p | 7.90p | 7.88p | 7.00p | 12,785 |
Feb 4, 2025 | 7.00p | 8.00p | 8.00p | 7.00p | 25 |
Jan 29, 2025 | 7.00p | 6.00p | 6.00p | 7.00p | 200,000 |
Jan 22, 2025 | 7.00p | 6.21p | 6.21p | 7.00p | 1,500 |
Jan 17, 2025 | 7.00p | 6.17p | 6.17p | 7.00p | 32 |
Jan 14, 2025 | 7.00p | 7.00p | 6.00p | 7.00p | 200,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.