1. Share Prices

  2. Accrol Group Holdings PLC (ACRL)

38.60p+0.00 (+0.00%)19 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Accrol Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202438.40p39.00p38.12p38.60p3,818,595
Apr 18, 202438.60p39.86p38.00p38.60p1,824,699
Apr 17, 202438.00p39.10p38.00p38.90p7,107,466
Apr 16, 202439.30p39.90p38.82p39.30p4,760,905
Apr 15, 202439.10p40.00p38.82p39.20p425,105
Apr 12, 202439.00p39.90p39.00p39.80p2,164,215
Apr 11, 202439.20p39.90p39.00p39.00p392,526
Apr 10, 202439.20p39.90p39.01p39.60p762,974
Apr 9, 202439.00p39.68p39.00p39.20p440,027
Apr 8, 202439.20p40.00p39.13p39.20p16,265,323
Apr 5, 202439.30p39.90p39.20p39.20p1,360,851
Apr 4, 202439.00p40.90p39.15p39.30p19,145,959
Apr 3, 202438.80p39.25p38.70p39.00p7,932,345
Apr 2, 202438.80p39.00p38.62p38.80p971,937
Mar 28, 202438.70p38.99p38.60p38.60p8,967,583
Mar 27, 202438.70p38.73p38.60p38.60p25,843,153
Mar 26, 202438.40p39.01p38.40p39.00p19,176,177
Mar 25, 202438.20p39.40p38.00p38.90p5,826,780
Mar 22, 202437.90p38.30p37.50p38.30p46,081,749
Mar 21, 202435.00p36.24p34.00p34.00p147,054
Mar 20, 202434.30p36.50p34.20p34.20p269,834
Mar 19, 202434.60p35.66p34.51p35.10p240,436
Mar 18, 202435.80p36.40p34.10p34.20p190,583
Mar 15, 202434.90p35.60p34.80p35.00p166,084
Mar 14, 202434.80p35.70p34.80p35.75p312,314
Mar 13, 202435.00p35.77p34.80p34.90p56,107
Mar 12, 202434.80p36.20p34.80p35.75p204,836
Mar 11, 202435.10p35.85p34.73p35.80p123,517
Mar 8, 202435.20p36.40p35.00p35.00p50,595
Mar 7, 202435.00p36.10p35.00p35.20p18,527
Mar 6, 202435.20p35.48p35.00p35.00p36,269
Mar 5, 202435.50p36.90p35.00p35.20p169,666
Mar 4, 202436.70p36.90p35.73p35.65p23,199
Mar 1, 202435.70p36.61p35.70p35.90p197,663
Feb 29, 202435.70p36.20p35.20p35.90p1,522,237
Feb 28, 202435.80p36.05p35.18p35.80p91,057
Feb 27, 202436.30p36.33p35.80p35.80p433,768
Feb 26, 202436.60p37.90p33.47p35.80p605,469
Feb 23, 202436.60p38.00p36.60p36.70p182,520
Feb 22, 202437.10p37.47p36.50p36.50p113,452
Feb 21, 202436.90p37.90p36.60p37.00p148,923
Feb 20, 202436.00p37.90p36.00p36.90p326,928
Feb 19, 202436.70p37.72p36.00p36.30p125,044
Feb 16, 202437.00p37.00p36.40p36.60p208,868
Feb 15, 202436.50p36.86p36.42p36.50p235,699
Feb 14, 202436.40p36.80p36.00p36.50p1,036,826
Feb 13, 202436.50p37.00p36.50p36.60p488,365
Feb 12, 202436.50p37.90p36.25p36.50p464,341
Feb 9, 202436.99p36.99p36.19p36.40p37,001
Feb 8, 202436.50p37.72p35.95p36.60p1,042,012
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.