Ascencio SA (LON:0P2J)
London · Delayed Price · Currency is GBP · Price in EUR 52.80
-0.10 (-0.19%)
Sep 25, 2026, 2:35 PM GMT
LON:0P2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.19% | 9 |
| Sep 24, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.76% | 106 |
| Sep 18, 2026 | 52.40 | 52.50 | 52.40 | 52.50 | 52.50 | -0.19% | 372 |
| Sep 17, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.19% | 50 |
| Sep 16, 2026 | 52.65 | 52.70 | 52.40 | 52.70 | 52.70 | 0.76% | 30 |
| Sep 15, 2026 | 52.30 | 52.50 | 52.30 | 52.30 | 52.30 | -0.38% | 157 |
| Sep 14, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 0.19% | 6 |
| Sep 11, 2026 | 52.70 | 52.70 | 52.40 | 52.40 | 52.40 | -0.76% | 128 |
| Sep 10, 2026 | 52.50 | 53.00 | 52.50 | 52.80 | 52.80 | -0.19% | 1,580 |
| Sep 9, 2026 | 52.70 | 52.90 | 52.70 | 52.90 | 52.90 | -0.56% | 51 |
| Sep 8, 2026 | 53.30 | 53.80 | 53.20 | 53.20 | 53.20 | -0.75% | 615 |
| Sep 7, 2026 | 53.70 | 53.70 | 53.30 | 53.60 | 53.60 | 0.19% | 412 |
| Sep 4, 2026 | 53.15 | 53.50 | 53.15 | 53.50 | 53.50 | 0.94% | 123 |
| Sep 3, 2026 | 52.40 | 53.10 | 52.20 | 53.00 | 53.00 | 2.91% | 255 |
| Sep 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.58% | 150 |
| Sep 1, 2026 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 0.19% | 24 |
| Aug 31, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.29% | 100 |
| Aug 28, 2026 | 51.80 | 51.80 | 51.55 | 51.55 | 51.55 | -0.29% | 73 |
| Aug 27, 2026 | 51.50 | 51.80 | 51.50 | 51.70 | 51.70 | -1.34% | 443 |
| Aug 26, 2026 | 52.30 | 52.40 | 52.30 | 52.40 | 52.40 | 0.19% | 535 |
| Aug 25, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.38% | 5 |
| Aug 24, 2026 | 52.30 | 52.50 | 52.10 | 52.50 | 52.50 | 0.38% | 101 |
| Aug 21, 2026 | 51.60 | 52.30 | 51.60 | 52.30 | 52.30 | 1.16% | 269 |
| Aug 20, 2026 | 51.80 | 51.80 | 51.70 | 51.70 | 51.70 | -0.39% | 903 |
| Aug 19, 2026 | 51.80 | 51.90 | 51.80 | 51.90 | 51.90 | 0.78% | 2 |
| Aug 18, 2026 | 51.70 | 51.70 | 51.35 | 51.50 | 51.50 | -0.29% | 564 |
| Aug 17, 2026 | 52.30 | 52.30 | 51.65 | 51.65 | 51.65 | -0.67% | 72 |
| Aug 14, 2026 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | 0.19% | 356 |
| Aug 13, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.57% | 169 |
| Aug 10, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.14% | 84 |
| Aug 7, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.15% | 490 |
| Aug 6, 2026 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | -1.42% | 509 |
| Aug 5, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.09% | 336 |
| Aug 4, 2026 | 53.20 | 53.20 | 52.90 | 52.90 | 52.90 | - | 53 |
| Aug 3, 2026 | 53.20 | 53.20 | 52.85 | 52.90 | 52.90 | 1.15% | 75 |
| Jul 30, 2026 | 52.70 | 52.70 | 52.30 | 52.30 | 52.30 | 0.38% | 34 |
| Jul 29, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.19% | 2 |
| Jul 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | 8 |
| Jul 24, 2026 | 51.70 | 52.30 | 51.70 | 52.20 | 52.20 | 0.38% | 111 |
| Jul 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 250 |
| Jul 22, 2026 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | -0.29% | 469 |
| Jul 21, 2026 | 52.10 | 52.10 | 51.65 | 51.65 | 51.65 | -0.48% | 782 |
| Jul 16, 2026 | 52.10 | 52.10 | 51.90 | 51.90 | 51.90 | -0.19% | 25 |
| Jul 14, 2026 | 52.10 | 52.10 | 51.75 | 52.00 | 52.00 | 0.58% | 244 |
| Jul 13, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.19% | 307 |
| Jul 10, 2026 | 51.70 | 52.00 | 51.55 | 51.60 | 51.60 | -0.58% | 180 |
| Jul 8, 2026 | 51.75 | 51.90 | 51.75 | 51.90 | 51.90 | 0.78% | 1,101 |
| Jul 6, 2026 | 51.70 | 51.70 | 51.50 | 51.50 | 51.50 | -1.34% | 758 |
| Jul 3, 2026 | 52.10 | 52.20 | 52.10 | 52.20 | 52.20 | -0.38% | 6 |
| Jun 30, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.19% | 5 |