Autins Group plc (AIM:AUTG)
London
· Delayed Price · Currency is GBP · Price in GBX 8.50
0.00 (0.00%)
At close: Mar 6, 2026
Autins Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 104 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 4, 2026 | 8.50 | 10.00 | 9.33 | 8.50 | 8.50 | - | 553 |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 2, 2026 | 8.50 | 9.20 | 7.00 | 8.50 | 8.50 | - | 3,594 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 26, 2026 | 8.50 | 9.25 | 8.00 | 8.50 | 8.50 | - | 11,018 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 24, 2026 | 8.50 | 7.00 | 7.00 | 8.50 | 8.50 | - | 7,000 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 19, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 20 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 17, 2026 | 8.50 | 9.40 | 7.00 | 8.50 | 8.50 | - | 3,495 |
| Feb 16, 2026 | 8.50 | 10.00 | 9.43 | 8.50 | 8.50 | - | 5,607 |
| Feb 13, 2026 | 9.50 | 10.00 | 7.00 | 8.50 | 8.50 | -10.53% | 36,438 |
| Feb 12, 2026 | 9.50 | 10.40 | 10.40 | 9.50 | 9.50 | - | 9 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 9.50 | 9.50 | - | 9 |
| Feb 9, 2026 | 9.50 | 10.40 | 10.40 | 9.50 | 9.50 | - | 6 |
| Feb 6, 2026 | 9.50 | 8.30 | 8.30 | 9.50 | 9.50 | - | 71,557 |
| Feb 5, 2026 | 9.50 | 10.94 | 8.00 | 9.50 | 9.50 | - | 1,309 |
| Feb 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 3, 2026 | 9.50 | 10.94 | 10.94 | 9.50 | 9.50 | - | 9 |
| Feb 2, 2026 | 9.50 | 9.67 | 8.73 | 9.50 | 9.50 | - | 171,373 |
| Jan 30, 2026 | 9.50 | 10.94 | 10.94 | 9.50 | 9.50 | - | 5 |
| Jan 29, 2026 | 9.50 | 10.94 | 8.00 | 9.50 | 9.50 | - | 3,619 |
| Jan 28, 2026 | 9.50 | 9.67 | 8.70 | 9.50 | 9.50 | - | 200,903 |
| Jan 27, 2026 | 9.50 | 9.68 | 8.10 | 9.50 | 9.50 | - | 4,343 |
| Jan 26, 2026 | 9.50 | 9.75 | 9.75 | 9.50 | 9.50 | - | 5 |
| Jan 23, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 3,965 |
| Jan 22, 2026 | 9.50 | 9.75 | 9.75 | 9.50 | 9.50 | - | 4 |
| Jan 21, 2026 | 9.50 | 9.75 | 8.00 | 9.50 | 9.50 | - | 21 |
| Jan 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 19, 2026 | 9.50 | 9.75 | 9.75 | 9.50 | 9.50 | - | 1,030 |
| Jan 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 14, 2026 | 9.50 | 8.58 | 8.58 | 9.50 | 9.50 | - | 5,456 |
| Jan 13, 2026 | 9.50 | 9.70 | 9.70 | 9.50 | 9.50 | - | 1 |
| Jan 12, 2026 | 9.50 | 9.75 | 8.00 | 9.50 | 9.50 | - | 9,567 |
| Jan 9, 2026 | 10.00 | 9.75 | 8.13 | 9.50 | 9.50 | -5.00% | 42,112 |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 6, 2026 | 10.00 | 10.45 | 10.45 | 10.00 | 10.00 | - | 25,000 |
| Jan 5, 2026 | 10.00 | 11.68 | 8.00 | 10.00 | 10.00 | - | 4,580 |
| Jan 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 31, 2025 | 11.68 | 11.68 | 11.68 | 10.00 | 10.00 | - | 58 |
| Dec 30, 2025 | 10.00 | 8.55 | 8.55 | 10.00 | 10.00 | - | 5,187 |
| Dec 29, 2025 | 10.00 | 11.68 | 8.55 | 10.00 | 10.00 | - | 19,292 |
| Dec 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 17, 2025 | 10.00 | 10.50 | 10.50 | 10.00 | 10.00 | - | 238 |
| Dec 16, 2025 | 10.00 | 8.55 | 8.55 | 10.00 | 10.00 | - | 3,500 |
| Dec 15, 2025 | 10.00 | 12.00 | 11.68 | 10.00 | 10.00 | - | 4,516 |
| Dec 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 10, 2025 | 8.55 | 8.55 | 8.55 | 10.00 | 10.00 | - | 2,259 |
| Dec 9, 2025 | 10.00 | 11.68 | 8.55 | 10.00 | 10.00 | - | 288 |
| Dec 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 3, 2025 | 10.00 | 10.56 | 10.56 | 10.00 | 10.00 | - | 355 |
| Dec 2, 2025 | 10.00 | 11.68 | 8.00 | 10.00 | 10.00 | - | 2,914 |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 27, 2025 | 10.00 | 12.00 | 8.55 | 10.00 | 10.00 | - | 51,798 |
| Nov 26, 2025 | 10.00 | 12.00 | 8.00 | 10.00 | 10.00 | - | 300,540 |
| Nov 25, 2025 | 10.50 | 10.00 | 9.00 | 10.00 | 10.00 | -4.76% | 5,518 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 19, 2025 | 10.50 | 10.70 | 9.00 | 10.50 | 10.50 | - | 288 |
| Nov 18, 2025 | 10.50 | 9.10 | 9.10 | 10.50 | 10.50 | - | 3,680 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 12, 2025 | 10.50 | 9.25 | 9.25 | 10.50 | 10.50 | - | 4,000 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 7, 2025 | 10.50 | 10.70 | 9.11 | 10.50 | 10.50 | - | 2,409 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 5, 2025 | 10.00 | 10.80 | 9.00 | 10.50 | 10.50 | 5.00% | 69,934 |
| Nov 4, 2025 | 10.00 | 9.11 | 9.11 | 10.00 | 10.00 | - | 12 |
| Nov 3, 2025 | 10.00 | 10.87 | 10.85 | 10.00 | 10.00 | - | 204 |
| Oct 31, 2025 | 10.00 | 9.00 | 9.00 | 10.00 | 10.00 | - | 3 |
| Oct 30, 2025 | 10.00 | 9.00 | 9.00 | 10.00 | 10.00 | - | 218,777 |
| Oct 29, 2025 | 10.00 | 11.00 | 11.00 | 10.00 | 10.00 | - | 9 |
| Oct 28, 2025 | 10.00 | 9.16 | 9.05 | 10.00 | 10.00 | - | 5,607 |
| Oct 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 22, 2025 | 10.00 | 9.16 | 9.11 | 10.00 | 10.00 | - | 15 |
| Oct 21, 2025 | 10.00 | 10.87 | 9.11 | 10.00 | 10.00 | - | 141 |
| Oct 20, 2025 | 10.00 | 11.00 | 10.96 | 10.00 | 10.00 | - | 277 |
| Oct 17, 2025 | 10.00 | 11.00 | 11.00 | 10.00 | 10.00 | - | 42 |
| Oct 16, 2025 | 10.00 | 10.96 | 10.93 | 10.00 | 10.00 | - | 13,737 |
| Oct 15, 2025 | 9.00 | 11.45 | 8.00 | 10.00 | 10.00 | 11.11% | 68,317 |