Ascencio SA (LON:0P2J)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 53.90
+0.60 (1.13%)
Nov 10, 2026, 4:26 PM GMT
LON:0P2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.13% | 21 |
| Nov 9, 2026 | 53.30 | 53.30 | 53.20 | 53.30 | 53.30 | 0.38% | 84 |
| Nov 6, 2026 | 52.90 | 53.30 | 52.90 | 53.10 | 53.10 | -0.75% | 367 |
| Nov 5, 2026 | 53.90 | 54.00 | 53.50 | 53.50 | 53.50 | -0.56% | 49 |
| Nov 4, 2026 | 53.50 | 53.90 | 53.50 | 53.80 | 53.80 | 1.51% | 317 |
| Nov 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 557 |
| Nov 2, 2026 | 53.00 | 53.00 | 52.70 | 53.00 | 53.00 | 0.57% | 1,045 |
| Oct 30, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.31% | 188 |
| Oct 29, 2026 | 53.40 | 53.85 | 53.40 | 53.40 | 53.40 | -0.09% | 677 |
| Oct 28, 2026 | 53.30 | 53.45 | 53.30 | 53.45 | 53.45 | -0.47% | 200 |
| Oct 27, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.56% | 6 |
| Oct 26, 2026 | 54.00 | 54.00 | 53.80 | 54.00 | 54.00 | 1.55% | 62 |
| Oct 21, 2026 | 53.00 | 53.20 | 52.90 | 53.18 | 53.18 | 1.09% | 644 |
| Oct 19, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.19% | 13 |
| Oct 16, 2026 | 53.05 | 53.05 | 52.70 | 52.70 | 52.70 | -2.41% | 58 |
| Oct 15, 2026 | 53.70 | 54.00 | 53.70 | 54.00 | 54.00 | 0.56% | 178 |
| Oct 14, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1.03% | 78 |
| Oct 13, 2026 | 52.80 | 53.15 | 52.80 | 53.15 | 53.15 | 1.24% | 98 |
| Oct 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.19% | 95 |
| Oct 9, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.77% | 2 |
| Oct 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.57% | 2 |
| Oct 6, 2026 | 52.10 | 52.30 | 52.00 | 52.30 | 52.30 | 1.55% | 196 |
| Oct 5, 2026 | 51.80 | 51.80 | 51.50 | 51.50 | 51.50 | -1.72% | 2 |
| Oct 2, 2026 | 51.90 | 52.40 | 51.90 | 52.40 | 52.40 | 0.38% | 530 |
| Oct 1, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.19% | - |
| Sep 30, 2026 | 53.30 | 53.30 | 52.30 | 52.30 | 52.30 | -2.06% | 668 |
| Sep 29, 2026 | 52.70 | 53.40 | 52.50 | 53.40 | 53.40 | 1.14% | 487 |
| Sep 28, 2026 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - | 4 |
| 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 |