UK markets close in 5 hours 56 minutes

Armadale Capital Plc (ACP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9290+0.0540 (+6.17%)
As of 09:24AM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.90000.93500.88050.92900.9290382,774
18 Mar 20240.80000.90000.76200.87500.87504,416,347
15 Mar 20240.65000.84000.67600.80000.80007,061,393
14 Mar 20240.67500.77400.67000.65000.65002,325,621
13 Mar 20240.65000.70000.62600.67500.67501,845,316
12 Mar 20240.70000.78500.61000.65000.65008,111,177
11 Mar 20240.55000.74500.59000.70000.70006,095,792
08 Mar 20240.62500.62000.53500.55000.5500664,421
07 Mar 20240.62500.60100.60100.62500.6250127,143
06 Mar 20240.62500.60600.60100.62500.62502,075
05 Mar 20240.60000.65000.60600.62500.62501,274,594
04 Mar 20240.60000.63700.63700.60000.600035,392
01 Mar 20240.60000.62600.55700.60000.6000174,189
29 Feb 20240.60000.60000.55600.60000.6000538,374
28 Feb 20240.62500.64400.50000.60000.60007,143,510
27 Feb 20240.67500.65000.64000.62500.6250787,567
26 Feb 20240.67500.68800.65000.67500.6750473,705
23 Feb 20240.67500.68600.65100.67500.6750528,712
22 Feb 20240.67500.69500.65100.67500.6750413,730
21 Feb 20240.72500.73300.65500.67500.67501,464,006
20 Feb 20240.77500.78200.71000.72500.72501,300,506
19 Feb 20240.77500.76700.76700.77500.7750262,315
16 Feb 20240.77500.80000.76700.77500.775066,950
15 Feb 20240.77500.80000.75000.77500.7750770,155
14 Feb 20240.77500.78500.76800.77500.7750365,957
13 Feb 20240.82500.83800.76700.77500.77501,798,989
12 Feb 20240.82500.81100.80900.82500.8250208,116
09 Feb 20240.82500.84000.81000.82500.8250362,945
08 Feb 20240.92500.90000.80900.82500.8250943,245
07 Feb 20240.92500.90000.85000.92500.9250919,517
06 Feb 20240.92500.89500.87300.92500.925090,475
05 Feb 20240.92500.87300.87300.92500.925010,000
02 Feb 20240.92500.92500.92500.92500.9250-
01 Feb 20240.92500.90000.86600.92500.9250230,572
31 Jan 20240.92500.90000.85000.92500.925029,340
30 Jan 20240.95000.92000.90000.92500.9250108,675
29 Jan 20240.95000.92000.82500.95000.9500887,687
26 Jan 20240.95000.97000.97000.95000.9500161,136
25 Jan 20240.87500.97500.90000.95000.95001,271,382
24 Jan 20240.95000.95800.87200.85000.8500580,009
23 Jan 20240.95000.95800.91000.95000.950010,836
22 Jan 20240.95000.96800.91000.95000.950019,263
19 Jan 20240.95000.96800.91000.95000.9500140,571
18 Jan 20240.95000.98000.90000.95000.9500475,000
17 Jan 20240.95000.99900.99900.95000.95001,023
16 Jan 20240.95000.96500.96500.95000.950085,184
15 Jan 20240.92200.92200.91700.95000.9500273,036
12 Jan 20240.95000.93100.93100.95000.9500150,000
11 Jan 20241.02501.02700.92000.95000.95001,658,162
10 Jan 20241.10001.10001.01001.02501.02502,208,147
09 Jan 20241.10001.11001.09501.10001.1000132,331
08 Jan 20241.12501.19601.19601.10001.1000836
05 Jan 20241.20001.11001.10001.12501.1250387,059
04 Jan 20241.22501.29001.15001.20001.20003,343,866
03 Jan 20241.10001.25001.08501.17501.1750606,425
02 Jan 20241.05001.19001.01901.10001.10001,656,725
29 Dec 20231.05001.01901.01801.05001.0500157,895
28 Dec 20231.05001.05001.05001.05001.0500-
27 Dec 20231.05001.09901.01601.05001.05008,219
22 Dec 20231.05001.09901.05001.05001.050050,031
21 Dec 20231.05001.10001.02201.05001.05001,079,279
20 Dec 20231.05001.04001.02101.05001.0500125,074
19 Dec 20231.05001.07901.03001.05001.0500310,103
18 Dec 20231.05001.10001.02001.05001.0500186,317
15 Dec 20231.05001.08601.02001.05001.0500229,932
14 Dec 20231.05001.10001.08601.05001.050045,065
13 Dec 20231.05001.03601.03601.05001.050075,000
12 Dec 20231.05001.09001.03001.05001.0500100,866
11 Dec 20230.97501.10000.95001.05001.05001,621,388
08 Dec 20230.97500.91100.90000.97500.9750154,362
07 Dec 20230.97500.91100.91000.97500.9750113,878
06 Dec 20230.97500.98500.97500.97500.975061,036
05 Dec 20230.97500.98000.92000.97500.9750805,000
04 Dec 20230.97501.04700.92000.97500.9750404,093
01 Dec 20231.00001.00000.91000.97500.97501,015,244
30 Nov 20230.82501.00000.87501.00001.00002,042,936
29 Nov 20230.75000.84000.73600.82500.82501,449,396
28 Nov 20230.75000.78200.78200.75000.750012,271
27 Nov 20230.80000.78700.73300.75000.7500953,150
24 Nov 20230.75000.84900.70200.80000.80001,401,061
23 Nov 20230.77500.78900.73200.75000.7500425,802
22 Nov 20230.82500.83500.80000.77500.7750384,825
21 Nov 20230.82500.82500.82500.82500.825020,000
20 Nov 20230.87500.82500.80000.82500.8250436,224
17 Nov 20230.87500.85300.85300.87500.8750150,000
16 Nov 20230.90000.88800.82000.87500.8750255,714
15 Nov 20230.92500.87600.85200.90000.9000330,072
14 Nov 20230.92500.94300.87600.92500.9250258,589
13 Nov 20230.95000.96600.90100.92500.9250444,399
10 Nov 20230.87500.99900.90000.95000.95001,646,323
09 Nov 20230.85000.98800.82200.87500.87501,276,107
08 Nov 20230.97500.98800.82300.85000.85001,770,836
07 Nov 20231.00001.09000.90000.97500.97503,508,531
06 Nov 20230.92501.05000.92500.97500.9750589,686
03 Nov 20230.87500.95000.86500.92500.92501,042,438
02 Nov 20230.80001.00000.82500.87500.87505,132,700
01 Nov 20230.77500.82700.73600.80000.8000639,140
31 Oct 20230.77500.82000.72000.77500.77501,055,646
30 Oct 20230.80000.83000.76000.77500.7750497,577
27 Oct 20230.72500.85000.74500.80000.80001,083,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...