1. Share Prices

  2. Ascential PLC (ASCL)

313.00p+0.80 (+0.26%)18 Apr 2024, 09:56
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
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
Feb 27, 2024302.00p303.40p296.20p302.80p3,054,906
Feb 26, 2024301.40p303.60p300.40p302.20p453,671
Feb 23, 2024298.80p304.20p298.80p302.60p3,811,980
Feb 22, 2024304.00p304.00p298.00p302.60p2,261,773
Feb 21, 2024298.80p301.20p295.60p299.60p666,421
Feb 20, 2024300.00p301.90p299.00p301.40p605,724
Feb 19, 2024300.00p302.80p297.50p302.80p1,354,313
Feb 16, 2024295.20p302.80p295.20p302.00p670,137
Feb 15, 2024303.00p303.20p299.20p300.00p960,229
Feb 14, 2024299.00p304.00p299.00p301.00p1,447,296
Feb 13, 2024304.20p305.20p298.40p300.80p2,337,055
Feb 12, 2024301.00p306.60p300.20p304.80p1,150,095
Feb 9, 2024305.00p305.00p299.80p302.60p3,436,890
Feb 8, 2024302.00p304.60p300.00p301.00p1,322,716
Feb 7, 2024301.80p304.00p300.40p301.40p2,276,871
Feb 6, 2024299.00p303.60p297.40p303.60p12,942,316
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
Hipgnosis Songs Fund Limited91.9130.36
AJ Bell PLC313.006.10
Dr. Martens PLC70.455.15
Wizz Air Holdings PLC2,068.004.08
International Consolidated Airlines Group S.A.166.753.76
Easyjet PLC534.603.16