Accrol Group Holdings plc (ACRL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.50 | 38.50 | 38.30 | 38.30 | 38.30 | 864,558 |
| 25 Apr 2024 | 38.50 | 38.50 | 38.01 | 38.30 | 38.30 | 4,905,017 |
| 24 Apr 2024 | 38.20 | 38.50 | 38.01 | 38.20 | 38.20 | 3,036,351 |
| 23 Apr 2024 | 38.49 | 38.50 | 38.00 | 38.45 | 38.45 | 214,020 |
| 22 Apr 2024 | 38.00 | 39.86 | 38.00 | 38.45 | 38.45 | 729,759 |
| 19 Apr 2024 | 38.40 | 39.00 | 38.12 | 38.60 | 38.60 | 3,818,595 |
| 18 Apr 2024 | 38.60 | 39.86 | 38.00 | 38.60 | 38.60 | 1,824,699 |
| 17 Apr 2024 | 38.00 | 39.10 | 38.00 | 38.90 | 38.90 | 7,107,466 |
| 16 Apr 2024 | 39.30 | 39.90 | 38.82 | 39.30 | 39.30 | 4,760,905 |
| 15 Apr 2024 | 39.10 | 40.00 | 38.82 | 39.20 | 39.20 | 425,105 |
| 12 Apr 2024 | 39.00 | 39.90 | 39.00 | 39.80 | 39.80 | 2,164,215 |
| 11 Apr 2024 | 39.20 | 39.90 | 39.00 | 39.00 | 39.00 | 392,526 |
| 10 Apr 2024 | 39.20 | 39.90 | 39.01 | 39.60 | 39.60 | 762,974 |
| 09 Apr 2024 | 39.00 | 39.69 | 39.00 | 39.20 | 39.20 | 440,027 |
| 08 Apr 2024 | 39.20 | 40.00 | 39.13 | 39.20 | 39.20 | 16,265,323 |
| 05 Apr 2024 | 39.30 | 39.90 | 39.20 | 39.20 | 39.20 | 1,360,851 |
| 04 Apr 2024 | 39.00 | 40.90 | 39.15 | 39.30 | 39.30 | 19,145,959 |
| 03 Apr 2024 | 38.80 | 39.25 | 38.70 | 39.00 | 39.00 | 7,932,345 |
| 02 Apr 2024 | 38.80 | 39.00 | 38.62 | 38.80 | 38.80 | 971,937 |
| 28 Mar 2024 | 38.70 | 38.99 | 38.60 | 38.60 | 38.60 | 8,967,583 |
| 27 Mar 2024 | 38.70 | 38.73 | 38.60 | 38.60 | 38.60 | 25,843,153 |
| 26 Mar 2024 | 38.40 | 39.01 | 38.40 | 39.00 | 39.00 | 19,176,177 |
| 25 Mar 2024 | 38.20 | 39.40 | 38.00 | 38.90 | 38.90 | 5,826,780 |
| 22 Mar 2024 | 37.90 | 38.30 | 37.50 | 38.30 | 38.30 | 46,081,749 |
| 21 Mar 2024 | 35.00 | 36.24 | 34.00 | 34.00 | 34.00 | 147,054 |
| 20 Mar 2024 | 34.30 | 36.50 | 34.20 | 34.20 | 34.20 | 269,834 |
| 19 Mar 2024 | 34.60 | 35.66 | 34.51 | 35.10 | 35.10 | 240,436 |
| 18 Mar 2024 | 35.80 | 36.40 | 34.10 | 34.20 | 34.20 | 190,583 |
| 15 Mar 2024 | 34.90 | 35.60 | 34.80 | 35.00 | 35.00 | 166,084 |
| 14 Mar 2024 | 34.80 | 35.70 | 34.80 | 35.75 | 35.75 | 312,314 |
| 13 Mar 2024 | 35.00 | 35.77 | 34.80 | 34.90 | 34.90 | 56,107 |
| 12 Mar 2024 | 34.80 | 36.20 | 34.80 | 35.75 | 35.75 | 204,836 |
| 11 Mar 2024 | 35.10 | 35.85 | 34.73 | 35.80 | 35.80 | 123,517 |
| 08 Mar 2024 | 35.20 | 36.40 | 35.00 | 35.00 | 35.00 | 50,595 |
| 07 Mar 2024 | 35.00 | 36.10 | 35.00 | 35.20 | 35.20 | 18,527 |
| 06 Mar 2024 | 35.20 | 35.48 | 35.00 | 35.00 | 35.00 | 36,269 |
| 05 Mar 2024 | 35.50 | 36.90 | 35.00 | 35.20 | 35.20 | 169,666 |
| 04 Mar 2024 | 36.70 | 36.90 | 35.73 | 35.65 | 35.65 | 23,199 |
| 01 Mar 2024 | 35.70 | 36.61 | 35.70 | 35.90 | 35.90 | 197,663 |
| 29 Feb 2024 | 35.70 | 36.20 | 35.20 | 35.90 | 35.90 | 1,522,237 |
| 28 Feb 2024 | 35.80 | 36.05 | 35.18 | 35.80 | 35.80 | 91,057 |
| 27 Feb 2024 | 36.30 | 36.33 | 35.80 | 35.80 | 35.80 | 433,768 |
| 26 Feb 2024 | 36.60 | 37.90 | 33.47 | 35.80 | 35.80 | 605,469 |
| 23 Feb 2024 | 36.60 | 38.00 | 36.60 | 36.70 | 36.70 | 182,520 |
| 22 Feb 2024 | 37.10 | 37.47 | 36.50 | 36.50 | 36.50 | 113,452 |
| 21 Feb 2024 | 36.90 | 37.90 | 36.60 | 37.00 | 37.00 | 148,923 |
| 20 Feb 2024 | 36.00 | 37.90 | 36.00 | 36.90 | 36.90 | 326,928 |
| 19 Feb 2024 | 36.70 | 37.72 | 36.00 | 36.30 | 36.30 | 125,044 |
| 16 Feb 2024 | 37.00 | 37.00 | 36.40 | 36.60 | 36.60 | 208,868 |
| 15 Feb 2024 | 36.50 | 36.86 | 36.42 | 36.50 | 36.50 | 235,699 |
| 14 Feb 2024 | 36.40 | 36.80 | 36.00 | 36.50 | 36.50 | 1,036,826 |
| 13 Feb 2024 | 36.50 | 37.00 | 36.50 | 36.60 | 36.60 | 488,365 |
| 12 Feb 2024 | 36.50 | 37.90 | 36.25 | 36.50 | 36.50 | 464,341 |
| 09 Feb 2024 | 36.99 | 36.99 | 36.19 | 36.40 | 36.40 | 37,001 |
| 08 Feb 2024 | 36.50 | 37.72 | 35.95 | 36.60 | 36.60 | 1,042,012 |
| 07 Feb 2024 | 36.10 | 36.68 | 36.10 | 36.20 | 36.20 | 513,926 |
| 06 Feb 2024 | 36.40 | 36.86 | 35.92 | 36.50 | 36.50 | 625,124 |
| 05 Feb 2024 | 36.00 | 36.30 | 35.00 | 36.00 | 36.00 | 132,214 |
| 02 Feb 2024 | 35.60 | 36.85 | 34.96 | 36.50 | 36.50 | 3,291,091 |
| 01 Feb 2024 | 34.50 | 35.29 | 34.20 | 35.20 | 35.20 | 1,043,255 |
| 31 Jan 2024 | 34.00 | 35.00 | 33.67 | 35.00 | 35.00 | 1,267,993 |
| 30 Jan 2024 | 36.50 | 36.72 | 34.30 | 34.60 | 34.60 | 1,420,123 |
| 29 Jan 2024 | 35.00 | 36.40 | 34.32 | 35.90 | 35.90 | 869,048 |
| 26 Jan 2024 | 34.60 | 35.00 | 34.10 | 34.60 | 34.60 | 531,118 |
| 25 Jan 2024 | 35.60 | 35.80 | 34.00 | 34.10 | 34.10 | 610,734 |
| 24 Jan 2024 | 35.50 | 35.50 | 35.10 | 35.30 | 35.30 | 95,215 |
| 23 Jan 2024 | 35.80 | 36.40 | 35.03 | 35.50 | 35.50 | 917,687 |
| 22 Jan 2024 | 35.50 | 36.10 | 34.80 | 36.00 | 36.00 | 757,870 |
| 19 Jan 2024 | 34.70 | 35.90 | 34.50 | 34.60 | 34.60 | 8,041,240 |
| 18 Jan 2024 | 35.50 | 35.61 | 34.50 | 34.50 | 34.50 | 447,058 |
| 17 Jan 2024 | 35.00 | 36.40 | 34.38 | 34.60 | 34.60 | 233,214 |
| 16 Jan 2024 | 35.00 | 35.81 | 35.00 | 35.00 | 35.00 | 70,757 |
| 15 Jan 2024 | 36.10 | 36.90 | 35.00 | 35.10 | 35.10 | 70,311 |
| 12 Jan 2024 | 36.20 | 36.90 | 35.00 | 35.20 | 35.20 | 429,345 |
| 11 Jan 2024 | 36.40 | 37.90 | 36.40 | 36.80 | 36.80 | 33,962 |
| 10 Jan 2024 | 36.40 | 37.10 | 36.20 | 36.20 | 36.20 | 127,973 |
| 09 Jan 2024 | 36.60 | 37.20 | 36.40 | 36.40 | 36.40 | 34,715 |
| 08 Jan 2024 | 37.00 | 39.00 | 36.40 | 36.60 | 36.60 | 277,171 |
| 05 Jan 2024 | 37.00 | 37.80 | 37.00 | 37.00 | 37.00 | 33,844 |
| 04 Jan 2024 | 37.00 | 38.90 | 37.00 | 37.20 | 37.20 | 140,664 |
| 03 Jan 2024 | 37.40 | 39.00 | 37.30 | 37.30 | 37.30 | 159,575 |
| 02 Jan 2024 | 38.00 | 38.85 | 38.00 | 38.30 | 38.30 | 364,573 |
| 29 Dec 2023 | 37.20 | 38.00 | 37.10 | 37.80 | 37.80 | 74,953 |
| 28 Dec 2023 | 36.60 | 37.90 | 36.00 | 37.00 | 37.00 | 232,000 |
| 27 Dec 2023 | 36.90 | 37.90 | 36.00 | 36.50 | 36.50 | 405,087 |
| 22 Dec 2023 | 35.80 | 36.90 | 35.56 | 35.95 | 35.95 | 54,205 |
| 21 Dec 2023 | 34.30 | 36.73 | 34.10 | 35.80 | 35.80 | 1,115,127 |
| 20 Dec 2023 | 33.70 | 34.23 | 33.60 | 33.60 | 33.60 | 334,465 |
| 19 Dec 2023 | 33.60 | 35.65 | 33.40 | 33.80 | 33.80 | 139,758 |
| 18 Dec 2023 | 33.20 | 35.60 | 33.20 | 33.60 | 33.60 | 78,856 |
| 15 Dec 2023 | 33.20 | 34.12 | 33.20 | 33.70 | 33.70 | 76,826 |
| 14 Dec 2023 | 33.40 | 35.60 | 33.40 | 33.80 | 33.80 | 208,765 |
| 13 Dec 2023 | 33.00 | 35.40 | 31.74 | 34.00 | 34.00 | 779,345 |
| 12 Dec 2023 | 33.00 | 34.70 | 33.00 | 34.00 | 34.00 | 677,184 |
| 11 Dec 2023 | 32.00 | 34.30 | 31.65 | 34.30 | 34.30 | 689,466 |
| 08 Dec 2023 | 31.00 | 31.70 | 31.00 | 31.50 | 31.50 | 213,886 |
| 07 Dec 2023 | 31.20 | 32.00 | 31.20 | 31.20 | 31.20 | 197,006 |
| 06 Dec 2023 | 31.20 | 31.80 | 31.20 | 31.20 | 31.20 | 97,243 |
| 05 Dec 2023 | 31.40 | 32.00 | 31.16 | 31.20 | 31.20 | 303,469 |
| 04 Dec 2023 | 31.40 | 31.82 | 30.57 | 31.50 | 31.50 | 2,660,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.