UK Markets closed

Armadale Capital Plc (ACP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.2750-0.1750 (-3.93%)
At close: 04:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20224.45004.45004.21114.27504.27504,002,819
27 Jan 20224.40004.44804.22004.45004.4500828,448
26 Jan 20224.45004.50004.26704.40004.40001,940,121
25 Jan 20224.55004.60004.42504.45004.45002,062,030
24 Jan 20224.85004.80004.42404.55004.550010,957,227
21 Jan 20224.95004.96904.80004.85004.8500760,855
20 Jan 20224.85005.00604.75504.95004.95004,693,856
19 Jan 20225.10005.14004.75004.85004.85003,066,205
18 Jan 20225.15005.21405.01405.10005.10001,227,338
17 Jan 20225.30005.34405.06005.15005.15002,497,885
14 Jan 20225.40005.57005.20405.30005.30003,110,315
13 Jan 20225.15005.50005.20005.35005.35003,636,269
12 Jan 20224.95005.30004.90505.15005.15003,913,746
11 Jan 20224.95005.18404.90004.95004.95001,564,514
10 Jan 20225.00005.04004.81104.95004.95001,131,769
07 Jan 20225.10005.17504.91005.00005.00001,443,006
06 Jan 20225.20005.34005.00005.10005.1000856,573
05 Jan 20225.30005.38005.05705.20005.2000996,228
04 Jan 20225.45005.50005.22005.30005.30003,274,401
31 Dec 20215.00005.50005.02005.40005.40003,300,963
30 Dec 20215.00005.20004.94405.00005.00001,457,158
29 Dec 20214.70005.20004.72605.00005.00003,151,170
24 Dec 20214.60004.79404.62504.70004.7000515,697
23 Dec 20214.35004.69004.42004.60004.60001,127,031
22 Dec 20214.35004.49504.31604.35004.3500812,692
21 Dec 20214.20004.50004.23404.35004.35001,282,553
20 Dec 20214.35004.29404.10004.20004.2000931,629
17 Dec 20214.40004.48304.20004.35004.35001,358,640
16 Dec 20214.30004.40004.20004.40004.40002,651,690
15 Dec 20214.40004.49304.20004.30004.30003,251,414
14 Dec 20214.40004.50004.31004.40004.40001,382,888
13 Dec 20214.60004.57504.31004.40004.40002,403,725
10 Dec 20214.65004.62204.41004.60004.60001,068,997
09 Dec 20214.60004.68504.50204.65004.65001,570,268
08 Dec 20214.70004.78004.52504.60004.60002,078,542
07 Dec 20214.65004.92204.65004.70004.70002,784,298
06 Dec 20214.70004.79804.62204.65004.65001,275,708
03 Dec 20214.80004.82504.62604.70004.70001,512,293
02 Dec 20214.85004.85004.62504.80004.80001,338,492
01 Dec 20214.85004.85004.61304.85004.85002,689,264
30 Nov 20214.45004.98004.35604.87504.87508,291,203
29 Nov 20214.50004.59004.30404.45004.45001,757,156
26 Nov 20214.79504.74004.33604.50004.50007,365,104
25 Nov 20214.60004.90004.60504.79504.79502,761,832
24 Nov 20214.50004.69004.44804.60004.60002,945,219
23 Nov 20214.40004.69004.31004.45004.45003,986,244
22 Nov 20214.55004.60004.40104.40004.40002,848,895
19 Nov 20214.70004.69004.41004.55004.55005,778,744
18 Nov 20214.75004.79504.60004.70004.70002,485,385
17 Nov 20214.80004.89804.72504.75004.75003,043,604
16 Nov 20214.80004.83604.60004.80004.80003,662,711
15 Nov 20214.95004.98004.66604.80004.80003,985,876
12 Nov 20215.00004.99004.85004.95004.95001,472,026
11 Nov 20215.15005.17404.80005.00005.00001,761,928
10 Nov 20215.10005.24805.02005.15005.15002,568,867
09 Nov 20214.95005.29004.93505.10005.10009,172,800
08 Nov 20214.90005.04504.86204.95004.95001,543,492
05 Nov 20214.90004.94004.81104.90004.90001,226,218
04 Nov 20214.90004.99804.81104.90004.90001,041,689
03 Nov 20214.95005.09504.75504.90004.90002,988,238
02 Nov 20214.85005.19004.82504.95004.95004,827,160
01 Nov 20214.85004.90004.72004.85004.85002,255,654
29 Oct 20214.85004.85004.80104.85004.8500612,948
28 Oct 20214.90004.91304.80304.85004.85003,301,606
27 Oct 20214.90004.94004.82004.90004.90001,816,572
26 Oct 20214.90004.94004.80004.90004.9000686,722
25 Oct 20215.05005.16604.80004.90004.90002,891,777
22 Oct 20215.00005.17504.80005.05005.05004,954,932
21 Oct 20214.85005.08004.70204.95004.95005,425,117
20 Oct 20214.90004.97004.72504.85004.85002,299,241
19 Oct 20215.00005.00004.82604.90004.90001,687,146
18 Oct 20215.05005.01504.82605.00005.00001,407,035
15 Oct 20215.05005.04004.92505.05005.0500928,302
14 Oct 20214.90005.09004.90005.05005.05003,014,677
13 Oct 20215.00005.00004.82504.90004.90001,128,787
12 Oct 20215.10005.10004.91105.00005.00002,052,262
11 Oct 20215.25005.40005.03305.10005.10002,837,579
08 Oct 20215.00005.37505.07505.25005.25003,774,131
07 Oct 20214.80005.19004.73005.00005.00004,761,550
06 Oct 20215.00005.19604.70304.80004.80005,680,247
05 Oct 20214.90005.08004.80505.00005.00006,963,584
04 Oct 20214.95004.98604.80004.90004.90002,915,091
01 Oct 20215.17005.23304.90004.95004.95008,632,780
30 Sept 20215.30005.38905.20005.25005.25002,062,120
29 Sept 20215.50005.52005.22005.30005.30004,856,272
28 Sept 20215.45005.58005.23305.50005.50004,897,636
27 Sept 20215.40005.70005.31005.45005.45004,422,712
24 Sept 20215.55005.68005.21105.40005.40005,123,918
23 Sept 20215.50005.78505.41705.50005.50003,571,002
22 Sept 20215.75005.74505.42505.50005.50002,178,289
21 Sept 20215.70005.78505.40005.75005.75003,996,846
20 Sept 20215.80005.82505.51005.70005.70004,891,858
17 Sept 20215.80005.86005.55505.80005.80004,359,798
16 Sept 20216.05006.07505.71005.80005.80005,569,342
15 Sept 20216.25006.25505.85006.05006.05005,930,062
14 Sept 20216.25006.39006.15106.25006.25003,541,856
13 Sept 20216.14506.20006.05006.20006.20001,522,225
10 Sept 20216.15006.29005.95506.05006.05008,662,459
09 Sept 20215.65006.19005.50006.00006.000011,143,348
08 Sept 20215.85005.90005.53005.65005.65003,096,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...