36.70p+0.20 (+0.55%)23 Feb 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Accrol Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 7, 202436.10p36.68p36.10p36.20p513,926
Feb 6, 202436.40p36.86p35.92p36.50p625,124
Feb 5, 202436.00p36.30p35.00p36.00p132,214
Feb 2, 202435.60p36.85p34.96p36.50p3,291,091
Feb 1, 202434.50p35.30p34.20p35.20p1,043,255
Jan 31, 202434.00p35.00p33.67p35.00p1,267,993
Jan 30, 202436.50p36.72p34.30p34.60p1,420,123
Jan 29, 202435.00p36.40p34.32p35.90p869,048
Jan 26, 202434.60p35.00p34.10p34.60p531,118
Jan 25, 202435.60p35.80p34.00p34.10p610,734
Jan 24, 202435.50p35.50p35.10p35.30p95,215
Jan 23, 202435.80p36.40p35.03p35.50p917,687
Jan 22, 202435.50p36.10p34.80p36.00p757,870
Jan 19, 202434.70p35.90p34.50p34.60p8,041,240
Jan 18, 202435.50p35.61p34.50p34.50p447,058
Jan 17, 202435.00p36.40p34.38p34.60p233,214
Jan 16, 202435.00p35.81p35.00p35.00p70,757
Jan 15, 202435.00p36.90p35.00p35.10p70,311
Jan 12, 202436.20p36.90p35.00p35.20p429,345
Jan 11, 202436.40p37.90p36.40p36.80p33,962
Jan 10, 202436.40p37.10p36.20p36.20p127,973
Jan 9, 202436.60p37.20p36.40p36.40p34,715
Jan 8, 202437.00p39.00p36.40p36.60p277,171
Jan 5, 202437.00p37.80p37.00p37.00p33,844
Jan 4, 202437.00p38.90p37.00p37.20p140,664
Jan 3, 202437.40p39.00p37.30p37.30p159,575
Jan 2, 202438.00p38.85p38.00p38.30p364,573
Dec 29, 202337.20p38.00p37.10p37.80p74,953
Dec 28, 202336.60p37.90p36.00p37.00p232,000
Dec 27, 202336.90p37.90p36.00p36.50p405,087
Dec 22, 202335.80p36.90p35.56p35.95p54,205
Dec 21, 202334.30p36.73p34.10p35.80p1,115,127
Dec 20, 202333.70p34.23p33.60p33.60p334,465
Dec 19, 202333.60p35.65p33.40p33.80p139,758
Dec 18, 202333.20p35.60p33.20p33.60p78,856
Dec 15, 202333.20p34.12p33.20p33.70p76,826
Dec 14, 202333.40p35.60p33.40p33.80p208,765
Dec 13, 202333.00p35.40p31.74p34.00p779,345
Dec 12, 202333.00p34.70p33.00p34.00p677,184
Showing 1 to 50 of 251