UK markets open in 5 hours 41 minutes

Aukett Swanke Group Plc (AUK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.95000.0000 (0.00%)
At close: 3:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20211.90002.00001.90001.95001.9500414,745
20 Oct 20211.95001.91001.90001.95001.9500105,154
19 Oct 20211.95001.95001.95001.95001.9500-
18 Oct 20211.95001.95001.95001.95001.9500-
15 Oct 20211.95002.00001.90001.95001.9500256,943
14 Oct 20211.95001.95001.95001.95001.9500-
13 Oct 20211.95001.95001.95001.95001.9500-
12 Oct 20211.95002.00001.91001.95001.9500225,000
11 Oct 20211.95001.91001.91001.95001.950050,000
08 Oct 20211.95001.95001.95001.95001.9500-
07 Oct 20211.95001.95001.95001.95001.9500-
06 Oct 20211.95001.91001.91001.95001.950031,519
05 Oct 20212.00002.00001.80001.95001.9500120,000
04 Oct 20212.00001.80001.80002.00002.000070,000
01 Oct 20212.00002.04501.82502.00002.0000665,982
30 Sept 20212.00002.00001.82002.00002.0000178,000
29 Sept 20212.00002.00002.00002.00002.0000-
28 Sept 20212.00002.00002.00002.00002.0000-
27 Sept 20212.00002.00002.00002.00002.0000-
24 Sept 20212.05001.82501.81002.00002.0000221,225
23 Sept 20212.05002.05002.05002.05002.0500-
22 Sept 20212.05002.00001.82502.05002.0500558,852
21 Sept 20212.05001.82501.82502.05002.050010,920
20 Sept 20212.05001.82501.82502.05002.05001,000
17 Sept 20212.05001.80001.80002.05002.050080,000
16 Sept 20212.05002.00001.82502.05002.0500200,000
15 Sept 20212.05001.82501.82502.05002.050010,000
14 Sept 20212.05002.05002.05002.05002.0500-
13 Sept 20212.05002.05002.05002.05002.0500-
10 Sept 20212.05002.05002.05002.05002.0500-
09 Sept 20212.05002.05002.05002.05002.0500-
08 Sept 20212.05001.81001.81002.05002.050010,571
07 Sept 20212.05002.00002.00002.05002.0500100,000
06 Sept 20211.95001.95001.95001.95001.9500-
03 Sept 20211.95001.95001.95001.95001.9500-
02 Sept 20211.95002.00001.81001.95001.9500192,671
01 Sept 20211.95001.95001.95001.95001.9500-
31 Aug 20211.95001.85001.85001.95001.9500131,951
27 Aug 20211.95001.85001.85001.95001.950015,000
26 Aug 20211.95001.95001.95001.95001.9500-
25 Aug 20211.95001.95001.95001.95001.9500-
24 Aug 20211.95001.95001.95001.95001.9500-
23 Aug 20212.00002.00002.00002.00002.0000-
20 Aug 20212.05002.00001.82002.00002.0000592,335
19 Aug 20212.05002.05002.05002.05002.0500-
18 Aug 20212.05002.05002.05002.05002.0500-
17 Aug 20212.05002.05002.05002.05002.0500361,512
16 Aug 20212.05001.91001.91002.05002.050014,000
13 Aug 20212.05002.05002.05002.05002.0500-
12 Aug 20212.05001.91001.91002.05002.050049,516
11 Aug 20212.05001.92701.92502.05002.0500117,644
10 Aug 20212.05002.17801.90002.05002.050067,778
09 Aug 20212.10002.20001.92502.05002.0500104,810
06 Aug 20212.10002.10002.10002.10002.1000-
05 Aug 20212.10002.01501.95002.10002.1000202,000
04 Aug 20212.10002.10002.10002.10002.1000-
03 Aug 20212.10002.00001.91002.10002.1000250,000
02 Aug 20212.10001.95001.95002.10002.1000289
30 Jul 20212.10002.22002.22002.10002.1000100,000
29 Jul 20212.10002.00001.91002.10002.1000205,865
28 Jul 20211.80002.00001.90002.10002.1000404,500
27 Jul 20211.80001.90001.70001.80001.80001,350,000
26 Jul 20211.70001.90001.75001.80001.8000316,272
23 Jul 20211.70001.62501.59201.70001.7000150,000
22 Jul 20211.70001.70001.70001.70001.7000-
21 Jul 20211.70001.70001.70001.70001.7000-
20 Jul 20211.70001.62501.62501.70001.700010,000
19 Jul 20211.70001.70001.70001.70001.7000-
16 Jul 20211.70001.70001.70001.70001.7000-
15 Jul 20211.70001.70001.70001.70001.7000-
14 Jul 20211.70001.70001.70001.70001.7000-
13 Jul 20211.70001.90001.62501.70001.700044,982
12 Jul 20211.70001.70001.70001.70001.7000-
09 Jul 20211.70001.70001.70001.70001.7000-
08 Jul 20211.70001.70001.70001.70001.7000-
07 Jul 20211.65001.80001.79901.70001.700049,741
06 Jul 20211.65001.65001.65001.65001.6500-
05 Jul 20211.60001.70001.55601.65001.6500289,882
02 Jul 20211.60001.70001.50401.60001.6000250,000
01 Jul 20211.60001.70001.50001.60001.6000550,000
30 Jun 20211.60001.60001.60001.60001.6000-
29 Jun 20211.65001.70001.50001.60001.6000300,189
28 Jun 20211.75001.75001.75001.75001.7500-
25 Jun 20211.75001.68501.68501.75001.750084,152
24 Jun 20211.75001.68501.68501.75001.750040,000
23 Jun 20211.75001.75001.75001.75001.7500-
22 Jun 20211.75001.75001.61001.75001.7500265,936
21 Jun 20211.75001.89001.89001.75001.750026,244
18 Jun 20211.75001.75001.75001.75001.7500-
17 Jun 20211.75001.75001.75001.75001.7500-
16 Jun 20211.75001.75001.75001.75001.7500-
15 Jun 20211.75001.75001.75001.75001.7500-
14 Jun 20211.65001.79901.67501.75001.7500152,509
11 Jun 20211.65001.60501.60501.65001.650052,946
10 Jun 20211.65001.65001.65001.65001.6500-
09 Jun 20211.65001.65001.65001.65001.6500-
08 Jun 20211.65001.65001.65001.65001.6500-
07 Jun 20211.65001.78501.60001.65001.6500119,539
04 Jun 20211.65001.65001.65001.65001.6500-
03 Jun 20211.65001.60001.60001.65001.6500500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...