UK markets closed

Ascencio SA (0P2J.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
42.70-2.52 (-5.57%)
At close: 05:14PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202442.7042.7042.7042.7042.7018
29 Feb 202442.3542.3542.3542.3542.3513
28 Feb 2024------
27 Feb 202443.6543.6543.6543.6543.6578
26 Feb 202443.0044.4543.0043.0043.00631
23 Feb 202444.7544.7544.7144.7144.711,165
22 Feb 202445.9045.9045.9045.9045.9088
21 Feb 2024------
20 Feb 2024------
19 Feb 202445.7045.7545.7045.7545.7561
16 Feb 202445.0545.7045.0545.6945.69219
15 Feb 202445.3545.3545.2245.2245.22510
14 Feb 202445.4045.4045.4045.4045.4040
13 Feb 2024------
12 Feb 202445.4045.4045.4045.4045.4064
09 Feb 2024------
08 Feb 202445.3545.3545.3545.3545.35134
07 Feb 202444.8044.8044.7544.7544.7598
06 Feb 202445.7545.9045.6545.9045.90883
06 Feb 20242.905 Dividend
05 Feb 202449.0549.0549.0549.0546.15184
02 Feb 2024------
01 Feb 202448.3548.3548.3548.3545.49119
31 Jan 202449.7049.7049.5549.5546.61426
30 Jan 202449.3549.4549.3549.4546.52357
29 Jan 202448.7548.7548.7548.7545.86237
26 Jan 202449.3549.3549.3549.3546.4313
25 Jan 202448.9548.9548.9548.9546.0516
24 Jan 2024------
23 Jan 2024------
22 Jan 202448.8048.8048.8048.8045.9127
19 Jan 202448.5048.5047.9048.1045.2594
18 Jan 202449.1049.1048.8549.0046.10193
17 Jan 202448.8548.8548.5048.7945.90202
16 Jan 202449.5549.5549.2549.5546.62121
15 Jan 202449.9550.1049.5049.7046.76371
12 Jan 202449.6049.8049.6049.8046.85467
11 Jan 202449.3549.5549.3549.5546.62597
10 Jan 202449.9550.1049.7049.7046.75566
09 Jan 202449.7049.7049.5549.5546.6169
08 Jan 202449.9550.3049.9550.3047.321,220
05 Jan 202449.9549.9549.7049.9546.99534
04 Jan 202449.8550.1049.5549.8046.85203
03 Jan 202449.5550.0049.5549.6546.71326
02 Jan 202449.7049.9049.3549.9046.95765
29 Dec 202349.4049.7049.4049.7046.76199
28 Dec 202349.3049.6549.1049.1046.191,281
27 Dec 202349.2049.4049.0549.1546.24765
22 Dec 202349.3549.3548.9048.9046.01525
21 Dec 202348.5048.9048.5048.9046.0139
20 Dec 202349.1049.1548.8548.8545.96436
19 Dec 202348.8549.0548.7548.9546.051,420
18 Dec 202348.4548.5048.4048.5045.63377
15 Dec 202348.7048.7047.8048.0045.16348
14 Dec 202348.8048.8048.4548.7545.87518
13 Dec 202347.9547.9547.9047.9045.0697
12 Dec 202347.8547.8547.7047.7544.9247
11 Dec 202348.2048.2048.0548.0545.21194
08 Dec 202348.7548.8048.1548.4845.61427
07 Dec 202348.0548.6048.0548.4945.621,471
06 Dec 202348.5048.5048.2048.2045.34784
05 Dec 202349.0049.0048.3548.3845.52381
04 Dec 202348.3049.2048.3048.7045.81665
01 Dec 202347.3548.5047.2048.5045.63581
30 Nov 202347.2047.2045.9545.9543.2377,181
29 Nov 202347.0548.2047.0548.0545.20852
28 Nov 202346.7046.9546.7046.9544.17297
27 Nov 202347.4047.4047.3047.3044.50189
24 Nov 202346.7546.7546.0046.0043.282,057
23 Nov 202345.7045.7045.1545.5542.85181
22 Nov 202345.3545.5045.2545.4042.71534
21 Nov 202345.8045.9545.5545.6542.9578
20 Nov 202346.0046.5046.0046.5043.75111
17 Nov 202346.0046.1045.9045.9043.18217
16 Nov 2023------
15 Nov 202346.5546.5546.1046.1043.37122
14 Nov 202344.6046.2044.6046.2043.46287
13 Nov 202344.9544.9544.7544.8542.19178
10 Nov 202345.2045.2044.2544.7542.10207
09 Nov 202344.2545.0044.2545.0042.34287
08 Nov 202343.6043.9543.6043.9541.35656
07 Nov 202344.1044.2044.1044.2041.58190
06 Nov 202344.9545.2044.8544.9642.30303
03 Nov 202344.3544.3544.1044.1041.49447
02 Nov 202343.0543.2043.0543.1540.5994
01 Nov 202342.6042.6042.2542.2539.75320
31 Oct 202343.0543.0542.5542.7040.17329
30 Oct 202342.6542.6542.6542.6540.1211
27 Oct 202341.8542.8541.8542.8540.31407
26 Oct 202340.5041.1040.5041.1038.6788
25 Oct 202341.0541.2040.9540.9538.52138
24 Oct 202341.1042.2041.1042.1039.60314
23 Oct 202340.5040.5040.1540.2037.82218
20 Oct 202339.6540.2539.4040.2037.82351
19 Oct 202340.1040.1040.0040.0037.63304
18 Oct 202340.2540.6540.0040.6538.241,501
17 Oct 202340.0040.1540.0040.0537.68171
16 Oct 202339.9040.0039.9040.0037.6355
13 Oct 202340.5040.5039.9540.2037.82430
12 Oct 202340.9040.9540.5040.5038.1052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...