XLON:ASCL
Ascential Plc Stock Price (Quote)
£314.00
-0.400 (-0.127%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £303.00 | £320.80 | Friday, 3rd May 2024 ASCL.L stock ended at £314.00. This is 0.127% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.93% from a day low at £307.00 to a day high of £316.00. |
| 90 days | £293.20 | £320.80 | |
| 52 weeks | £187.40 | £320.80 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £307.00 | £316.00 | £307.00 | £314.00 | 1 005 099 |
| May 02, 2024 | £304.40 | £317.40 | £304.40 | £314.40 | 1 856 958 |
| May 01, 2024 | £308.00 | £315.20 | £308.00 | £311.20 | 3 586 471 |
| Apr 30, 2024 | £315.00 | £315.40 | £311.80 | £312.80 | 570 670 |
| Apr 29, 2024 | £311.00 | £315.80 | £310.00 | £314.00 | 4 414 291 |
| Apr 26, 2024 | £315.00 | £315.00 | £309.60 | £314.80 | 4 327 807 |
| Apr 25, 2024 | £314.00 | £315.00 | £309.20 | £311.00 | 1 607 553 |
| Apr 24, 2024 | £312.00 | £314.80 | £310.20 | £313.40 | 1 863 986 |
| Apr 23, 2024 | £310.40 | £314.40 | £307.80 | £314.40 | 1 457 125 |
| Apr 22, 2024 | £310.20 | £315.40 | £310.20 | £311.60 | 2 191 757 |
| Apr 19, 2024 | £314.00 | £314.00 | £305.80 | £312.60 | 1 877 978 |
| Apr 18, 2024 | £314.00 | £314.00 | £310.80 | £312.20 | 755 903 |
| Apr 17, 2024 | £312.20 | £313.80 | £311.60 | £312.20 | 1 291 130 |
| Apr 16, 2024 | £310.80 | £314.00 | £310.20 | £312.60 | 1 441 714 |
| Apr 15, 2024 | £313.00 | £320.80 | £311.40 | £312.60 | 1 719 551 |
| Apr 12, 2024 | £318.20 | £318.20 | £315.40 | £316.00 | 689 514 |
| Apr 11, 2024 | £319.00 | £319.00 | £314.20 | £315.60 | 940 391 |
| Apr 10, 2024 | £318.60 | £318.60 | £315.20 | £316.40 | 5 348 939 |
| Apr 09, 2024 | £313.60 | £316.60 | £313.60 | £316.20 | 475 522 |
| Apr 08, 2024 | £314.40 | £316.40 | £311.60 | £315.80 | 848 304 |
| Apr 05, 2024 | £313.00 | £315.20 | £310.60 | £315.00 | 1 353 515 |
| Apr 04, 2024 | £313.20 | £320.00 | £313.00 | £313.00 | 2 168 928 |
| Apr 03, 2024 | £303.00 | £306.60 | £303.00 | £305.20 | 855 410 |
| Apr 02, 2024 | £303.80 | £303.80 | £303.80 | £303.80 | 0 |
| Mar 28, 2024 | £305.00 | £306.40 | £302.00 | £303.80 | 1 413 121 |
