1. Share Prices

  2. Ascential PLC (ASCL)

572.00p-1.50 (-0.26%)23 Aug 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ascential PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024573.50p573.50p571.50p572.00p197,850
Aug 22, 2024574.00p574.00p571.50p573.50p1,249,552
Aug 21, 2024575.00p575.00p571.00p572.50p751,053
Aug 20, 2024572.50p573.00p571.00p573.00p750,038
Aug 19, 2024570.00p572.50p570.00p572.50p629,372
Aug 16, 2024570.00p580.00p569.00p571.50p1,544,733
Aug 15, 2024571.00p571.00p568.50p571.00p423,259
Aug 14, 2024572.00p572.00p569.00p571.00p2,347,048
Aug 13, 2024569.00p570.50p567.50p570.50p331,989
Aug 12, 2024568.00p569.50p566.00p569.00p2,957,987
Aug 9, 2024569.50p569.50p556.50p568.00p1,583,718
Aug 8, 2024568.50p570.00p564.50p568.00p2,451,228
Aug 7, 2024570.00p570.00p566.00p568.00p1,171,605
Aug 6, 2024566.50p572.00p555.00p567.50p3,968,345
Aug 5, 2024572.00p572.00p566.00p567.00p2,241,827
Aug 2, 2024570.00p571.00p568.00p570.50p1,253,220
Aug 1, 2024571.50p572.00p569.00p571.00p1,019,242
Jul 31, 2024571.00p572.00p557.50p571.00p3,397,565
Jul 30, 2024568.50p572.00p567.50p572.00p2,271,955
Jul 29, 2024568.00p573.00p566.00p572.00p2,935,662
Jul 26, 2024565.00p577.00p565.00p568.00p1,989,758
Jul 25, 2024561.50p566.00p560.00p566.00p10,666,856
Jul 24, 2024562.00p568.00p559.66p562.00p39,394,404
Jul 23, 2024371.00p540.00p366.00p446.80p6,023,722
Jul 22, 2024372.00p373.20p369.20p371.20p546,114
Jul 19, 2024361.20p370.40p359.40p370.40p439,895
Jul 18, 2024357.60p367.20p354.60p365.80p435,026
Jul 17, 2024369.00p369.40p359.40p363.60p592,790
Jul 16, 2024352.00p369.20p350.20p367.00p1,780,917
Jul 15, 2024350.00p355.40p330.00p353.00p235,258
Jul 12, 2024351.80p354.40p343.00p350.20p623,466
Jul 11, 2024356.00p358.00p349.40p349.40p329,594
Jul 10, 2024358.00p359.80p351.60p353.80p394,027
Jul 9, 2024365.60p365.60p358.60p358.60p3,274,921
Jul 8, 2024365.00p365.20p360.20p363.60p386,333
Jul 5, 2024360.00p363.80p357.40p362.40p403,890
Jul 4, 2024360.00p360.00p351.00p357.00p182,246
Jul 3, 2024348.40p359.40p345.20p355.00p394,890
Jul 2, 2024346.00p358.65p342.50p355.55p554,495
Jul 1, 2024346.00p350.00p343.00p345.00p3,760,181
Jun 28, 2024340.00p346.00p335.50p342.00p987,289
Jun 27, 2024332.00p340.00p332.00p337.00p694,271
Jun 26, 2024338.00p340.00p333.00p333.00p783,279
Jun 25, 2024340.00p341.50p335.00p335.00p710,565
Jun 24, 2024336.00p340.50p335.50p337.50p814,452
Jun 21, 2024338.00p339.50p334.00p335.50p736,127
Jun 20, 2024337.50p339.50p336.50p336.50p332,875
Jun 19, 2024340.00p341.00p337.50p338.50p531,152
Jun 18, 2024339.00p341.50p334.25p340.00p1,227,872
Jun 17, 2024332.00p338.00p332.00p335.50p978,810
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.