1. Share Prices

  2. Ascent Resources PLC (AST)

0.42p+0.00 (+0.00%)10 Dec 2025, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ascent Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 20250.41p0.42p0.40p0.41p52,035
Dec 8, 20250.42p0.45p0.40p0.41p604,446
Dec 5, 20250.45p0.45p0.40p0.42p42,487
Dec 4, 20250.42p0.45p0.40p0.42p3,253
Dec 3, 20250.42p0.45p0.45p0.42p221,348
Dec 1, 20250.45p0.50p0.40p0.42p2,261,202
Nov 28, 20250.47p0.50p0.40p0.45p595,675
Nov 27, 20250.47p0.48p0.45p0.47p134,142
Nov 26, 20250.45p0.50p0.40p0.47p4,387,541
Nov 25, 20250.42p0.45p0.40p0.42p520,359
Nov 24, 20250.42p0.50p0.40p0.42p176,707
Nov 21, 20250.45p0.50p0.40p0.42p1,791,440
Nov 20, 20250.45p0.46p0.41p0.45p1,700,005
Nov 19, 20250.45p0.50p0.40p0.45p509,863
Nov 18, 20250.45p0.50p0.40p0.45p503,218
Nov 17, 20250.45p0.48p0.41p0.45p2,888,982
Nov 14, 20250.45p0.48p0.48p0.45p343,632
Nov 13, 20250.45p0.48p0.42p0.45p93,670
Nov 12, 20250.45p0.50p0.40p0.45p416,133
Nov 11, 20250.45p0.48p0.43p0.45p37,942
Nov 10, 20250.45p0.50p0.42p0.45p597,072
Nov 7, 20250.45p0.50p0.44p0.45p3,501,866
Nov 6, 20250.45p0.50p0.48p0.45p157,383
Nov 5, 20250.45p0.50p0.44p0.45p47,721
Nov 4, 20250.45p0.50p0.40p0.45p83,971
Nov 3, 20250.45p0.50p0.40p0.45p217,011
Oct 31, 20250.45p0.50p0.44p0.45p800,569
Oct 30, 20250.50p0.52p0.40p0.45p4,794,911
Oct 29, 20250.50p0.55p0.45p0.50p4,107,586
Oct 28, 20250.47p0.55p0.45p0.50p785,036
Oct 27, 20250.50p0.52p0.45p0.47p779,323
Oct 24, 20250.50p0.55p0.45p0.50p6,990,184
Oct 23, 20250.53p0.55p0.47p0.55p3,873,173
Oct 22, 20250.53p0.55p0.50p0.55p5,848,591
Oct 21, 20250.53p0.55p0.50p0.53p4,056,697
Oct 20, 20250.57p0.65p0.50p0.53p6,391,892
Oct 17, 20250.45p0.62p0.45p0.57p9,842,421
Oct 16, 20250.45p0.50p0.41p0.45p2,027,474
Oct 15, 20250.45p0.50p0.40p0.45p264,011
Oct 14, 20250.45p0.50p0.40p0.45p245,079
Oct 13, 20250.45p0.50p0.40p0.45p334,076
Oct 10, 20250.45p0.50p0.41p0.50p298,136
Oct 9, 20250.45p0.50p0.40p0.45p686,811
Oct 8, 20250.45p0.50p0.40p0.45p67,525
Oct 7, 20250.45p0.50p0.40p0.45p1,728,162
Oct 6, 20250.50p0.55p0.45p0.47p1,917,068
Oct 3, 20250.50p0.00p0.00p0.50p0
Oct 2, 20250.50p0.52p0.46p0.50p284,202
Oct 1, 20250.55p0.61p0.46p0.50p3,543,978
Sep 30, 20250.57p0.65p0.50p0.55p15,087,852
12345
Showing 1 to 50 of 244

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62