UK markets closed

Ascential plc (ASCL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
205.60-5.60 (-2.65%)
At close: 04:35PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022211.60212.20205.40205.60205.60696,941
29 Sept 2022208.00211.60206.80211.20211.202,410,396
28 Sept 2022206.60214.20206.60213.00213.001,323,844
27 Sept 2022207.60213.40207.60210.00210.001,411,698
26 Sept 2022212.40214.04209.80211.60211.60949,456
23 Sept 2022210.80215.60210.40213.00213.00929,369
22 Sept 2022217.80218.00214.40215.20215.201,035,906
21 Sept 2022217.20221.20215.20217.20217.201,124,381
20 Sept 2022223.00223.40215.00218.00218.001,118,560
16 Sept 2022224.00225.60220.80223.60223.603,096,770
15 Sept 2022219.00225.60219.00225.60225.60946,966
14 Sept 2022224.80227.20219.00219.00219.00852,946
13 Sept 2022227.00232.80225.00228.00228.003,669,757
12 Sept 2022221.00228.80220.80228.60228.601,104,069
09 Sept 2022215.40221.00213.09220.40220.40694,506
08 Sept 2022209.00215.00208.20215.00215.00867,303
07 Sept 2022208.40211.80205.20211.40211.401,173,645
06 Sept 2022205.80211.40202.20208.40208.401,016,944
05 Sept 2022203.00203.60197.20200.40200.401,964,807
02 Sept 2022196.50204.40195.00203.80203.803,432,276
01 Sept 2022209.00209.00193.90195.00195.00901,129
31 Aug 2022204.40208.40200.80203.00203.001,377,689
30 Aug 2022221.40221.40207.60207.60207.60574,859
26 Aug 2022220.00225.00217.43219.60219.601,404,223
25 Aug 2022226.40228.60222.60223.20223.20699,390
24 Aug 2022221.20228.00221.20225.40225.401,326,697
23 Aug 2022227.80229.60224.20226.20226.20661,160
22 Aug 2022234.00236.89228.40228.40228.40416,800
19 Aug 2022242.80244.15237.20237.80237.80330,435
18 Aug 2022253.60255.60242.20244.40244.402,467,095
17 Aug 2022254.40260.80254.40256.00256.003,011,122
16 Aug 2022264.20264.20256.60260.00260.001,162,064
15 Aug 2022260.80260.80256.40257.60257.60667,790
12 Aug 2022250.20257.60249.80255.20255.20867,703
11 Aug 2022253.60254.40249.40250.80250.801,024,568
10 Aug 2022242.20250.40241.00249.60249.60528,945
09 Aug 2022248.40249.40240.80245.00245.002,442,517
08 Aug 2022235.00250.40235.00248.80248.80769,628
05 Aug 2022240.60246.00239.20240.00240.002,114,794
04 Aug 2022227.20248.20227.20246.60246.601,803,117
03 Aug 2022237.60239.60220.80233.20233.208,309,262
02 Aug 2022251.80253.40233.00240.40240.404,559,017
01 Aug 2022287.40287.40243.40246.40246.406,169,373
29 Jul 2022295.00304.20291.80292.00292.003,105,007
28 Jul 2022291.00297.60291.00293.20293.201,411,968
27 Jul 2022294.40296.60291.40293.60293.601,432,127
26 Jul 2022298.60301.40292.00294.40294.401,622,511
25 Jul 2022314.20314.20300.80302.00302.00229,982
22 Jul 2022309.20314.20306.40306.60306.60389,539
21 Jul 2022298.00308.20297.00308.20308.201,225,227
20 Jul 2022288.00302.40288.00298.20298.202,438,521
19 Jul 2022281.20294.80281.20293.40293.406,526,084
18 Jul 2022290.40291.00286.20287.80287.80402,995
15 Jul 2022282.80286.20280.40286.20286.20251,252
14 Jul 2022286.60288.40278.20281.60281.60883,943
13 Jul 2022302.60302.60285.60287.20287.20793,763
12 Jul 2022294.00297.20287.40294.00294.00785,664
11 Jul 2022283.40294.60283.40294.00294.00459,797
08 Jul 2022283.40292.40280.40291.00291.00631,630
07 Jul 2022285.80288.20281.60284.80284.80362,843
06 Jul 2022274.60289.00274.60280.80280.80560,222
05 Jul 2022269.20273.00266.00271.60271.602,922,416
04 Jul 2022262.00264.33259.00262.20262.20535,562
01 Jul 2022255.40263.80255.40261.80261.80803,312
30 Jun 2022261.00261.40255.80259.60259.604,126,488
29 Jun 2022267.80270.60261.80263.40263.40294,569
28 Jun 2022268.80278.20268.80271.20271.201,294,456
27 Jun 2022274.40276.80270.48274.60274.60792,886
24 Jun 2022267.80273.20267.40273.20273.20377,064
23 Jun 2022265.80271.00264.00265.80265.801,113,257
22 Jun 2022266.20268.36259.60266.20266.203,920,292
21 Jun 2022250.00266.80250.00264.40264.40425,104
20 Jun 2022255.80259.00251.80257.80257.802,209,732
17 Jun 2022259.60261.20250.40253.80253.804,249,803
16 Jun 2022267.40267.40254.60257.20257.203,104,229
15 Jun 2022266.00266.60257.80266.20266.204,878,430
14 Jun 20222.722.732.592.622.621,503,541
13 Jun 2022308.60308.60270.40270.40270.40921,226
10 Jun 2022303.00309.80298.40300.40300.403,227,447
09 Jun 2022308.20311.40306.20308.00308.001,502,513
08 Jun 2022313.40316.00308.20311.40311.402,060,503
07 Jun 2022310.00316.40308.00312.20312.202,148,816
06 Jun 2022311.80318.20311.80315.60315.60452,255
01 Jun 2022310.00313.00307.60309.20309.201,451,836
31 May 2022316.00316.00309.20311.00311.00670,847
30 May 2022322.40322.40310.80314.60314.601,091,056
27 May 2022314.80314.80306.20310.00310.00794,977
26 May 2022307.00308.60299.80308.60308.60586,899
25 May 2022302.60302.80295.00297.60297.601,415,147
24 May 2022302.60302.80298.80300.40300.40415,634
23 May 2022303.40306.40298.60302.60302.60242,800
20 May 2022294.00305.00294.00300.20300.201,032,118
19 May 2022295.20299.00292.20296.00296.00955,964
18 May 2022301.80303.80293.60298.00298.001,752,061
17 May 2022291.00307.00291.00300.60300.60827,995
16 May 2022289.20300.80289.20295.80295.80245,625
13 May 2022288.80298.40287.20296.40296.40513,102
12 May 2022283.80287.20276.40285.00285.00394,065
11 May 2022281.80291.00281.80287.20287.20349,458
10 May 2022285.00292.00281.80282.80282.80536,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...