Ascencio SA (LON:0P2J)
London · Delayed Price · Currency is GBP · Price in EUR 52.80
+1.30 (2.52%)
Sep 3, 2026, 3:28 PM GMT
LON:0P2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 52.00 | 52.50 | 52.00 | 52.30 | 52.30 | 0.38% | 375 |
| Jun 25, 2026 | 52.20 | 52.20 | 52.00 | 52.10 | 52.10 | -0.57% | 1,020 |
| Jun 24, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.35% | 33 |
| Jun 19, 2026 | 51.75 | 51.75 | 51.70 | 51.70 | 51.70 | -0.39% | 3,014 |
| Jun 17, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.98% | 1 |
| Jun 16, 2026 | 53.50 | 53.50 | 52.95 | 52.95 | 52.95 | -1.03% | 24 |
| Jun 15, 2026 | 53.00 | 53.50 | 52.70 | 53.50 | 53.50 | 1.71% | 1,274 |
| Jun 12, 2026 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | 4.57% | 287 |
| Jun 10, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.26% | 3 |
| Jun 4, 2026 | 49.75 | 49.90 | 49.68 | 49.68 | 49.68 | -0.30% | 223 |
| Jun 2, 2026 | 50.00 | 50.00 | 49.83 | 49.83 | 49.83 | -0.75% | 426 |
| Jun 1, 2026 | 50.50 | 50.70 | 49.85 | 50.20 | 50.20 | 0.35% | 879 |
| May 29, 2026 | 50.00 | 50.03 | 50.00 | 50.03 | 50.03 | -0.76% | 1,178 |
| May 28, 2026 | 50.00 | 50.60 | 50.00 | 50.41 | 50.41 | -0.18% | 1,155 |