Ascential plc (ASCL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:40PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 310.40 | 314.00 | 307.80 | 313.60 | 313.60 | 720,210 |
| 22 Apr 2024 | 310.20 | 315.40 | 310.20 | 311.60 | 311.60 | 1,780,944 |
| 19 Apr 2024 | 314.00 | 314.00 | 305.80 | 312.60 | 312.60 | 2,137,582 |
| 18 Apr 2024 | 314.00 | 314.00 | 310.80 | 312.20 | 312.20 | 1,098,470 |
| 17 Apr 2024 | 312.20 | 313.80 | 311.60 | 312.20 | 312.20 | 1,545,546 |
| 16 Apr 2024 | 310.80 | 314.00 | 310.20 | 312.60 | 312.60 | 1,743,051 |
| 15 Apr 2024 | 313.00 | 320.80 | 311.40 | 312.60 | 312.60 | 1,817,804 |
| 12 Apr 2024 | 318.20 | 318.20 | 315.40 | 316.00 | 316.00 | 1,041,758 |
| 11 Apr 2024 | 319.00 | 319.00 | 314.20 | 315.60 | 315.60 | 1,216,498 |
| 10 Apr 2024 | 318.60 | 318.60 | 315.20 | 316.40 | 316.40 | 5,776,758 |
| 09 Apr 2024 | 313.60 | 316.60 | 313.60 | 316.20 | 316.20 | 847,338 |
| 08 Apr 2024 | 314.40 | 316.40 | 311.60 | 315.80 | 315.80 | 1,268,688 |
| 05 Apr 2024 | 313.00 | 315.20 | 310.60 | 315.00 | 315.00 | 2,759,528 |
| 04 Apr 2024 | 313.20 | 320.00 | 313.00 | 313.00 | 313.00 | 3,621,222 |
| 03 Apr 2024 | 303.00 | 306.60 | 303.00 | 305.20 | 305.20 | 707,368 |
| 02 Apr 2024 | 304.00 | 305.00 | 301.85 | 304.00 | 304.00 | 2,470,251 |
| 28 Mar 2024 | 305.00 | 306.40 | 302.00 | 303.80 | 303.80 | 2,988,930 |
| 27 Mar 2024 | 302.00 | 308.60 | 302.00 | 304.00 | 304.00 | 10,926,313 |
| 26 Mar 2024 | 307.60 | 311.20 | 307.20 | 307.20 | 307.20 | 4,801,437 |
| 25 Mar 2024 | 308.20 | 310.30 | 306.20 | 307.00 | 307.00 | 4,502,598 |
| 22 Mar 2024 | 306.00 | 313.00 | 306.00 | 311.00 | 311.00 | 5,126,645 |
| 21 Mar 2024 | 309.80 | 314.60 | 305.60 | 312.60 | 312.60 | 10,677,933 |
| 20 Mar 2024 | 301.20 | 302.20 | 297.80 | 301.00 | 301.00 | 1,340,905 |
| 19 Mar 2024 | 307.80 | 307.80 | 299.00 | 301.80 | 301.80 | 626,595 |
| 18 Mar 2024 | 300.00 | 304.40 | 299.00 | 300.40 | 300.40 | 509,250 |
| 15 Mar 2024 | 307.80 | 307.80 | 299.20 | 299.60 | 299.60 | 1,610,463 |
| 14 Mar 2024 | 293.20 | 302.60 | 293.20 | 299.80 | 299.80 | 535,893 |
| 13 Mar 2024 | 299.60 | 300.60 | 299.00 | 300.00 | 300.00 | 857,406 |
| 12 Mar 2024 | 305.00 | 305.00 | 299.40 | 299.40 | 299.40 | 541,518 |
| 11 Mar 2024 | 300.00 | 301.20 | 297.60 | 301.00 | 301.00 | 371,565 |
| 08 Mar 2024 | 301.40 | 301.40 | 299.20 | 301.00 | 301.00 | 562,986 |
| 07 Mar 2024 | 299.80 | 302.00 | 298.40 | 301.40 | 301.40 | 677,207 |
| 06 Mar 2024 | 301.00 | 301.20 | 298.80 | 300.00 | 300.00 | 2,059,950 |
| 05 Mar 2024 | 295.20 | 300.40 | 295.20 | 299.40 | 299.40 | 831,783 |
| 04 Mar 2024 | 300.00 | 300.80 | 298.60 | 299.80 | 299.80 | 1,854,269 |
| 01 Mar 2024 | 300.20 | 301.00 | 298.60 | 301.00 | 301.00 | 917,642 |
| 29 Feb 2024 | 300.00 | 300.20 | 295.40 | 298.40 | 298.40 | 1,773,914 |
| 28 Feb 2024 | 300.40 | 303.20 | 296.60 | 300.00 | 300.00 | 1,199,577 |
| 27 Feb 2024 | 302.00 | 303.40 | 296.20 | 302.80 | 302.80 | 3,054,906 |
| 26 Feb 2024 | 301.40 | 303.60 | 300.40 | 302.20 | 302.20 | 453,671 |
| 23 Feb 2024 | 298.80 | 304.20 | 298.80 | 302.60 | 302.60 | 3,811,980 |
| 22 Feb 2024 | 304.00 | 304.00 | 298.00 | 302.60 | 302.60 | 2,261,773 |
| 21 Feb 2024 | 298.80 | 301.20 | 295.60 | 299.60 | 299.60 | 666,421 |
| 20 Feb 2024 | 300.00 | 301.90 | 299.00 | 301.40 | 301.40 | 605,724 |
| 19 Feb 2024 | 300.00 | 302.80 | 297.50 | 302.80 | 302.80 | 1,354,313 |
| 16 Feb 2024 | 295.20 | 302.80 | 295.20 | 302.00 | 302.00 | 670,137 |
| 15 Feb 2024 | 303.00 | 303.20 | 299.20 | 300.00 | 300.00 | 960,229 |
| 14 Feb 2024 | 299.00 | 304.00 | 299.00 | 301.00 | 301.00 | 1,447,296 |
| 13 Feb 2024 | 304.20 | 305.20 | 298.40 | 300.80 | 300.80 | 2,337,055 |
| 12 Feb 2024 | 301.00 | 306.60 | 300.20 | 304.80 | 304.80 | 1,150,095 |
| 09 Feb 2024 | 305.00 | 305.00 | 299.80 | 302.60 | 302.60 | 3,436,890 |
| 08 Feb 2024 | 302.00 | 304.60 | 300.00 | 301.00 | 301.00 | 1,322,716 |
| 07 Feb 2024 | 301.80 | 304.00 | 300.40 | 301.40 | 301.40 | 2,276,871 |
| 06 Feb 2024 | 299.00 | 303.60 | 297.40 | 303.60 | 303.60 | 12,942,316 |
| 05 Feb 2024 | 296.00 | 302.00 | 296.00 | 298.00 | 298.00 | 3,815,579 |
| 02 Feb 2024 | 307.00 | 307.00 | 296.80 | 298.00 | 298.00 | 4,668,557 |
| 01 Feb 2024 | 305.00 | 311.00 | 301.40 | 301.40 | 301.40 | 12,142,813 |
| 31 Jan 2024 | 300.80 | 305.60 | 300.60 | 304.60 | 304.60 | 7,251,447 |
| 30 Jan 2024 | 300.40 | 306.40 | 300.40 | 302.40 | 302.40 | 3,106,790 |
| 29 Jan 2024 | 300.00 | 302.40 | 299.40 | 301.00 | 301.00 | 733,594 |
| 26 Jan 2024 | 300.80 | 303.80 | 298.20 | 302.20 | 302.20 | 986,615 |
| 25 Jan 2024 | 296.60 | 301.60 | 295.80 | 301.60 | 301.60 | 19,650,885 |
| 24 Jan 2024 | 296.00 | 300.00 | 290.00 | 299.80 | 299.80 | 1,448,364 |
| 23 Jan 2024 | 296.80 | 298.40 | 292.60 | 296.00 | 296.00 | 1,321,415 |
| 22 Jan 2024 | 288.80 | 296.00 | 288.80 | 296.00 | 296.00 | 2,771,339 |
| 19 Jan 2024 | 288.60 | 292.20 | 288.60 | 288.60 | 288.60 | 1,020,548 |
| 18 Jan 2024 | 287.80 | 292.60 | 287.80 | 291.00 | 291.00 | 2,529,965 |
| 17 Jan 2024 | 287.40 | 289.80 | 285.80 | 288.80 | 288.80 | 6,150,888 |
| 16 Jan 2024 | 289.80 | 292.00 | 287.20 | 291.20 | 291.20 | 3,981,494 |
| 15 Jan 2024 | 289.00 | 293.00 | 285.20 | 289.60 | 289.60 | 1,418,068 |
| 12 Jan 2024 | 286.00 | 290.40 | 284.40 | 290.40 | 290.40 | 6,722,851 |
| 11 Jan 2024 | 287.00 | 290.40 | 286.00 | 286.00 | 286.00 | 8,306,665 |
| 10 Jan 2024 | 282.40 | 289.60 | 282.40 | 288.20 | 288.20 | 2,922,252 |
| 09 Jan 2024 | 292.00 | 292.00 | 287.00 | 287.20 | 287.20 | 6,137,395 |
| 08 Jan 2024 | 293.60 | 294.20 | 287.00 | 289.40 | 289.40 | 1,558,596 |
| 05 Jan 2024 | 287.20 | 296.20 | 285.56 | 292.40 | 292.40 | 2,079,635 |
| 04 Jan 2024 | 293.20 | 293.20 | 287.60 | 292.20 | 292.20 | 3,045,054 |
| 03 Jan 2024 | 295.00 | 295.00 | 286.00 | 290.00 | 290.00 | 11,885,471 |
| 02 Jan 2024 | 298.40 | 298.40 | 288.40 | 289.40 | 289.40 | 1,938,949 |
| 29 Dec 2023 | 300.00 | 300.00 | 291.80 | 293.40 | 293.40 | 802,444 |
| 28 Dec 2023 | 297.00 | 298.60 | 294.20 | 294.60 | 294.60 | 650,263 |
| 27 Dec 2023 | 300.00 | 300.00 | 292.40 | 295.40 | 295.40 | 923,539 |
| 22 Dec 2023 | 293.80 | 298.20 | 292.00 | 295.20 | 295.20 | 210,498 |
| 21 Dec 2023 | 298.60 | 298.60 | 292.00 | 293.20 | 293.20 | 751,846 |
| 20 Dec 2023 | 296.80 | 296.80 | 290.80 | 295.40 | 295.40 | 997,534 |
| 19 Dec 2023 | 292.00 | 292.00 | 288.40 | 290.00 | 290.00 | 752,789 |
| 18 Dec 2023 | 289.00 | 291.80 | 286.80 | 288.80 | 288.80 | 629,663 |
| 15 Dec 2023 | 286.20 | 297.00 | 286.20 | 290.60 | 290.60 | 4,515,133 |
| 14 Dec 2023 | 287.40 | 290.00 | 282.80 | 286.20 | 286.20 | 7,225,988 |
| 13 Dec 2023 | 284.00 | 284.40 | 279.60 | 283.20 | 283.20 | 838,264 |
| 12 Dec 2023 | 289.80 | 289.80 | 280.40 | 281.40 | 281.40 | 4,479,637 |
| 11 Dec 2023 | 281.40 | 287.20 | 281.20 | 283.80 | 283.80 | 999,338 |
| 08 Dec 2023 | 283.00 | 285.80 | 275.20 | 283.60 | 283.60 | 3,027,554 |
| 07 Dec 2023 | 282.00 | 282.00 | 275.00 | 279.00 | 279.00 | 2,035,434 |
| 06 Dec 2023 | 277.00 | 283.40 | 277.00 | 279.00 | 279.00 | 5,767,366 |
| 05 Dec 2023 | 286.00 | 286.00 | 278.40 | 280.60 | 280.60 | 2,346,639 |
| 04 Dec 2023 | 282.00 | 288.00 | 276.60 | 283.00 | 283.00 | 2,555,753 |
| 01 Dec 2023 | 276.00 | 281.20 | 274.60 | 279.80 | 279.80 | 1,930,654 |
| 30 Nov 2023 | 279.00 | 279.00 | 274.80 | 275.00 | 275.00 | 6,206,217 |
| 29 Nov 2023 | 276.20 | 280.00 | 275.60 | 277.00 | 277.00 | 2,331,820 |
| *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.