Shares Magazine
10.50p+0.00 (+0.00%)11 Sep 2025, 08:31
Autins Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | 10.50p | 11.17p | 11.17p | 10.50p | 1 |
| Sep 9, 2025 | 10.50p | 9.61p | 9.61p | 10.50p | 267 |
| Sep 5, 2025 | 10.50p | 11.17p | 11.17p | 10.50p | 1 |
| Sep 3, 2025 | 10.50p | 11.13p | 11.13p | 10.50p | 449 |
| Sep 2, 2025 | 10.50p | 11.17p | 11.17p | 10.50p | 10 |
| Sep 1, 2025 | 10.50p | 11.17p | 11.17p | 10.50p | 191 |
| Aug 27, 2025 | 10.50p | 11.17p | 11.17p | 10.50p | 268 |
| Aug 20, 2025 | 10.50p | 11.25p | 11.25p | 10.50p | 666 |
| Aug 14, 2025 | 10.50p | 9.61p | 9.61p | 10.50p | 3,537 |
| Aug 13, 2025 | 10.50p | 9.55p | 9.55p | 10.50p | 1,428 |
| Aug 11, 2025 | 10.50p | 11.35p | 11.35p | 10.50p | 10 |
| Aug 8, 2025 | 10.50p | 11.35p | 11.35p | 10.50p | 20 |
| Aug 6, 2025 | 10.50p | 11.35p | 9.10p | 10.50p | 4,308 |
| Aug 4, 2025 | 10.50p | 11.35p | 9.20p | 10.50p | 70 |
| Jul 31, 2025 | 10.50p | 9.20p | 9.20p | 10.50p | 88 |
| Jul 29, 2025 | 10.50p | 11.35p | 9.10p | 10.50p | 3,022 |
| Jul 25, 2025 | 10.50p | 9.55p | 9.55p | 10.50p | 58 |
| Jul 23, 2025 | 10.50p | 11.35p | 11.35p | 10.50p | 88 |
| Jul 17, 2025 | 10.00p | 11.00p | 9.00p | 10.50p | 12,903 |
| Jul 16, 2025 | 10.00p | 10.85p | 10.75p | 10.00p | 6,508 |
| Jul 15, 2025 | 10.00p | 9.99p | 9.55p | 10.00p | 40,801 |
| 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 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.