1. Share Prices

  2. Accrol Group Holdings PLC (ACRL)

38.70p+0.10 (+0.26%)10 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Accrol Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202438.70p38.75p38.60p38.70p257,811
May 9, 202438.60p39.00p38.50p38.60p1,153,227
May 8, 202438.60p40.00p38.50p38.55p3,523,917
May 7, 202438.60p39.86p38.50p38.50p5,919,502
May 3, 202438.30p40.70p33.02p38.60p15,310,225
May 2, 202438.00p38.40p37.00p38.20p379,283
May 1, 202438.30p38.83p38.00p38.00p3,814,483
Apr 30, 202438.00p38.30p37.70p38.30p7,512,725
Apr 29, 202438.00p38.50p38.00p38.20p1,097,246
Apr 26, 202438.50p38.50p38.30p38.30p864,558
Apr 25, 202438.50p38.50p38.01p38.30p4,905,017
Apr 24, 202438.20p38.50p38.01p38.20p3,036,351
Apr 23, 202438.48p38.50p38.00p38.45p214,020
Apr 22, 202438.00p39.86p38.00p38.45p729,759
Apr 19, 202438.40p39.00p38.12p38.60p3,818,595
Apr 18, 202438.60p39.86p38.00p38.60p1,824,699
Apr 17, 202438.00p39.10p38.00p38.90p7,107,466
Apr 16, 202439.30p39.90p38.82p39.30p4,760,905
Apr 15, 202439.10p40.00p38.82p39.20p425,105
Apr 12, 202439.00p39.90p39.00p39.80p2,164,215
Apr 11, 202439.20p39.90p39.00p39.00p392,526
Apr 10, 202439.20p39.90p39.01p39.60p762,974
Apr 9, 202439.00p39.68p39.00p39.20p440,027
Apr 8, 202439.20p40.00p39.13p39.20p16,265,323
Apr 5, 202439.30p39.90p39.20p39.20p1,360,851
Apr 4, 202439.00p40.90p39.15p39.30p19,145,959
Apr 3, 202438.80p39.25p38.70p39.00p7,932,345
Apr 2, 202438.80p39.00p38.62p38.80p971,937
Mar 28, 202438.70p38.99p38.60p38.60p8,967,583
Mar 27, 202438.70p38.73p38.60p38.60p25,843,153
Mar 26, 202438.40p39.01p38.40p39.00p19,176,177
Mar 25, 202438.20p39.40p38.00p38.90p5,826,780
Mar 22, 202437.90p38.30p37.50p38.30p46,081,749
Mar 21, 202435.00p36.24p34.00p34.00p147,054
Mar 20, 202434.30p36.50p34.20p34.20p269,834
Mar 19, 202434.60p35.66p34.51p35.10p240,436
Mar 18, 202435.80p36.40p34.10p34.20p190,583
Mar 15, 202434.90p35.60p34.80p35.00p166,084
Mar 14, 202434.80p35.70p34.80p35.75p312,314
Mar 13, 202435.00p35.77p34.80p34.90p56,107
Mar 12, 202434.80p36.20p34.80p35.75p204,836
Mar 11, 202435.10p35.85p34.73p35.80p123,517
Mar 8, 202435.20p36.40p35.00p35.00p50,595
Mar 7, 202435.00p36.10p35.00p35.20p18,527
Mar 6, 202435.20p35.48p35.00p35.00p36,269
Mar 5, 202435.50p36.90p35.00p35.20p169,666
Mar 4, 202436.70p36.90p35.73p35.65p23,199
Mar 1, 202435.70p36.61p35.70p35.90p197,663
Feb 29, 202435.70p36.20p35.20p35.90p1,522,237
Feb 28, 202435.80p36.05p35.18p35.80p91,057
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.