1. Share Prices

  2. Ascential PLC (ASCL)

312.60p+0.40 (+0.13%)13 May 2024, 14:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ascential PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024314.00p314.80p310.80p312.20p7,075,835
May 9, 2024310.20p320.16p308.20p314.00p1,165,211
May 8, 2024315.00p320.00p310.00p312.20p6,585,823
May 7, 2024307.20p320.40p307.20p318.00p510,246
May 3, 2024307.00p316.00p307.00p314.00p779,147
May 2, 2024304.40p314.72p314.72p314.40p596,104
May 1, 2024308.00p311.20p311.20p311.20p2,979,954
Apr 30, 2024315.00p315.40p311.80p312.80p570,670
Apr 29, 2024311.00p315.80p310.00p314.00p4,414,291
Apr 26, 2024315.00p315.00p309.60p314.80p6,063,454
Apr 25, 2024314.00p315.00p309.20p311.00p1,859,385
Apr 24, 2024312.00p314.80p310.20p313.40p2,170,812
Apr 23, 2024310.40p314.40p307.80p314.40p1,662,265
Apr 22, 2024310.20p315.40p310.20p311.60p1,780,944
Apr 19, 2024314.00p314.00p305.80p312.60p2,137,582
Apr 18, 2024314.00p314.00p310.80p312.20p1,098,470
Apr 17, 2024312.20p313.80p311.60p312.20p1,545,546
Apr 16, 2024310.80p314.00p310.20p312.60p1,743,051
Apr 15, 2024313.00p320.80p311.40p312.60p1,817,804
Apr 12, 2024318.20p318.20p315.40p316.00p1,041,758
Apr 11, 2024319.00p319.00p314.20p315.60p1,216,498
Apr 10, 2024318.60p318.60p315.20p316.40p5,776,758
Apr 9, 2024313.60p316.60p313.60p316.20p847,338
Apr 8, 2024314.40p316.40p311.60p315.80p1,268,688
Apr 5, 2024313.00p315.20p310.60p315.00p2,759,528
Apr 4, 2024313.20p320.00p313.00p313.00p3,621,222
Apr 3, 2024303.00p306.60p303.00p305.20p707,368
Apr 2, 2024304.00p305.00p301.85p304.00p2,470,251
Mar 28, 2024305.00p306.40p302.00p303.80p2,988,930
Mar 27, 2024302.00p308.60p302.00p304.00p10,926,313
Mar 26, 2024307.60p311.20p307.20p307.20p4,801,437
Mar 25, 2024308.20p310.30p306.20p307.00p4,502,598
Mar 22, 2024306.00p313.00p306.00p311.00p5,126,645
Mar 21, 2024309.80p314.60p305.60p312.60p10,677,933
Mar 20, 2024301.20p302.20p297.80p301.00p1,340,905
Mar 19, 2024307.80p307.80p299.00p301.80p626,595
Mar 18, 2024300.00p304.40p299.00p300.40p509,250
Mar 15, 2024307.80p307.80p299.20p299.60p1,610,463
Mar 14, 2024293.20p302.60p293.20p299.80p535,893
Mar 13, 2024299.60p300.60p299.00p300.00p857,406
Mar 12, 2024305.00p305.00p299.40p299.40p541,518
Mar 11, 2024300.00p301.20p297.60p301.00p371,565
Mar 8, 2024301.40p301.40p299.20p301.00p562,986
Mar 7, 2024299.80p302.00p298.40p301.40p677,207
Mar 6, 2024301.00p301.20p298.80p300.00p2,059,950
Mar 5, 2024295.20p300.40p295.20p299.40p831,783
Mar 4, 2024300.00p300.80p298.60p299.80p1,854,269
Mar 1, 2024300.20p301.00p298.60p301.00p917,642
Feb 29, 2024300.00p300.20p295.40p298.40p1,773,914
Feb 28, 2024300.40p303.20p296.60p300.00p1,199,577
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC883.506.45
Diploma PLC4,110.005.33
Wood Group (John) PLC205.204.80
Harbour Energy PLC307.502.50
Octopus Renewables Infrastructure Trust PLC76.242.34
Bt Group PLC108.002.47

Fallers

CompanyPrice% Chg
Ocado Group PLC334.80-3.88
Trustpilot Group PLC208.50-3.92
Ferrexpo PLC47.21-3.46
Bae Systems PLC1,347.50-3.34
Phoenix Group Holdings PLC504.00-3.17
Babcock International Group PLC505.50-3.07