Ascential plc (LON:ASCL)
London · Delayed Price · Currency is GBP · Price in GBp 567.50
+0.50 (0.09%)
Inactive · Last trade price on Oct 8, 2024
Ascential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 567.00 | 568.00 | 567.00 | 567.00 | 567.00 | - | 33,187,310 |
| Oct 7, 2024 | 567.00 | 568.00 | 566.50 | 567.00 | 567.00 | 0.18% | 15,544,210 |
| Oct 4, 2024 | 566.00 | 566.50 | 566.00 | 566.00 | 566.00 | - | 13,095,120 |
| Oct 3, 2024 | 566.00 | 567.00 | 566.00 | 566.00 | 566.00 | -0.09% | 3,612,980 |
| Oct 2, 2024 | 580.00 | 586.50 | 565.00 | 566.50 | 566.50 | 0.18% | 1,197,010 |
| Oct 1, 2024 | 566.50 | 566.50 | 565.50 | 565.50 | 565.50 | -0.18% | 3,688,980 |
| Sep 30, 2024 | 566.00 | 566.50 | 565.50 | 566.50 | 566.50 | 0.18% | 676,940 |
| Sep 27, 2024 | 565.50 | 567.00 | 564.97 | 565.50 | 565.50 | - | 4,386,460 |
| Sep 26, 2024 | 565.50 | 565.50 | 564.50 | 565.50 | 565.50 | - | 2,046,350 |
| Sep 25, 2024 | 565.00 | 565.50 | 565.00 | 565.50 | 565.50 | 0.18% | 341,090 |
| Sep 24, 2024 | 565.00 | 565.00 | 564.50 | 564.50 | 564.50 | -0.09% | 1,013,050 |
| Sep 23, 2024 | 565.00 | 565.00 | 564.50 | 565.00 | 565.00 | 0.09% | 517,050 |
| Sep 20, 2024 | 564.50 | 565.00 | 564.50 | 564.50 | 564.50 | -0.09% | 4,131,460 |
| Sep 19, 2024 | 565.00 | 565.50 | 564.50 | 565.00 | 565.00 | 0.09% | 4,040,220 |
| Sep 18, 2024 | 565.00 | 565.00 | 564.50 | 564.50 | 564.50 | -0.09% | 1,329,110 |
| Sep 17, 2024 | 564.50 | 565.00 | 564.50 | 565.00 | 565.00 | 0.09% | 1,708,530 |
| Sep 16, 2024 | 565.00 | 565.00 | 564.00 | 564.50 | 564.50 | - | 3,339,750 |
| Sep 13, 2024 | 565.00 | 565.00 | 564.00 | 564.50 | 564.50 | - | 4,635,190 |
| Sep 12, 2024 | 565.00 | 565.00 | 564.00 | 564.50 | 564.50 | - | 1,590,240 |
| Sep 11, 2024 | 565.00 | 565.00 | 563.50 | 564.50 | 564.50 | -0.88% | 11,863,090 |
| Sep 10, 2024 | 569.00 | 569.50 | 568.00 | 569.50 | 569.50 | 0.09% | 2,551,220 |
| Sep 9, 2024 | 569.00 | 570.00 | 569.00 | 569.00 | 569.00 | - | 2,208,890 |
| Sep 6, 2024 | 570.00 | 570.00 | 569.00 | 569.00 | 569.00 | - | 2,645,900 |
| Sep 5, 2024 | 566.00 | 570.00 | 566.00 | 569.00 | 569.00 | - | 3,238,280 |
| Sep 4, 2024 | 569.50 | 571.00 | 568.50 | 569.00 | 569.00 | -0.18% | 947,750 |
| Sep 3, 2024 | 570.88 | 570.88 | 564.00 | 570.00 | 570.00 | 0.18% | 523,800 |
| Sep 2, 2024 | 570.00 | 571.00 | 557.50 | 569.00 | 569.00 | -0.35% | 1,582,970 |
| Aug 30, 2024 | 572.50 | 572.50 | 560.50 | 571.00 | 571.00 | -0.17% | 3,713,180 |
| Aug 29, 2024 | 573.00 | 573.00 | 572.00 | 572.00 | 572.00 | -0.09% | 1,886,960 |
| Aug 28, 2024 | 573.00 | 574.00 | 564.00 | 572.50 | 572.50 | -0.09% | 530,560 |
| Aug 27, 2024 | 574.00 | 574.00 | 571.00 | 573.00 | 573.00 | 0.17% | 1,285,220 |
| Aug 23, 2024 | 573.50 | 573.50 | 571.50 | 572.00 | 572.00 | -0.26% | 197,850 |
| Aug 22, 2024 | 574.00 | 574.00 | 571.50 | 573.50 | 573.50 | 0.17% | 1,249,550 |
| Aug 21, 2024 | 575.00 | 575.00 | 571.00 | 572.50 | 572.50 | -0.09% | 751,050 |
| Aug 20, 2024 | 572.50 | 573.00 | 571.00 | 573.00 | 573.00 | 0.09% | 750,040 |
| Aug 19, 2024 | 570.00 | 572.50 | 570.00 | 572.50 | 572.50 | 0.17% | 629,370 |
| Aug 16, 2024 | 570.00 | 580.00 | 569.00 | 571.50 | 571.50 | 0.09% | 908,750 |
| Aug 15, 2024 | 571.00 | 571.00 | 568.50 | 571.00 | 571.00 | - | 423,260 |
| Aug 14, 2024 | 572.00 | 572.00 | 569.00 | 571.00 | 571.00 | 0.09% | 2,347,050 |
| Aug 13, 2024 | 569.00 | 570.50 | 567.50 | 570.50 | 570.50 | 0.26% | 331,990 |
| Aug 12, 2024 | 568.00 | 569.50 | 566.00 | 569.00 | 569.00 | 0.18% | 2,957,990 |
| Aug 9, 2024 | 569.50 | 569.50 | 556.50 | 568.00 | 568.00 | - | 1,583,720 |
| Aug 8, 2024 | 568.50 | 570.00 | 564.50 | 568.00 | 568.00 | - | 2,451,230 |
| Aug 7, 2024 | 570.00 | 570.00 | 566.00 | 568.00 | 568.00 | 0.09% | 1,171,610 |
| Aug 6, 2024 | 566.50 | 572.00 | 555.00 | 567.50 | 567.50 | 0.09% | 3,968,350 |
| Aug 5, 2024 | 572.00 | 572.00 | 566.00 | 567.00 | 567.00 | -0.61% | 2,344,270 |
| Aug 2, 2024 | 570.50 | 571.00 | 568.00 | 570.50 | 570.50 | -0.09% | 617,240 |
| Aug 1, 2024 | 571.50 | 572.00 | 569.00 | 571.00 | 571.00 | - | 1,019,240 |
| Jul 31, 2024 | 571.00 | 572.00 | 557.50 | 571.00 | 571.00 | -0.17% | 3,397,560 |
| Jul 30, 2024 | 568.50 | 572.00 | 567.50 | 572.00 | 572.00 | - | 2,271,950 |