Accrol Group Holdings (ACRL) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Accrol Group Holdings

Date Open High Low Close* Volume
09/08/2023 35.50p 36.87p 35.50p 35.70p 1384136
08/08/2023 35.80p 36.70p 35.57p 35.60p 357868
07/08/2023 36.00p 36.70p 35.82p 36.00p 49946
04/08/2023 36.00p 36.00p 35.60p 36.00p 33533
03/08/2023 35.80p 36.00p 35.60p 36.00p 55279
02/08/2023 35.80p 36.30p 35.80p 36.00p 71039
01/08/2023 36.00p 36.10p 35.80p 36.10p 73104
31/07/2023 36.00p 36.70p 35.80p 36.10p 133043
28/07/2023 36.00p 36.06p 35.80p 36.00p 53461
27/07/2023 36.00p 36.50p 35.80p 36.10p 106187
26/07/2023 36.50p 37.01p 35.80p 36.40p 1045165
25/07/2023 36.00p 36.00p 35.80p 36.00p 48820
24/07/2023 36.00p 36.50p 35.80p 36.10p 259095
21/07/2023 35.80p 36.50p 36.00p 36.20p 13252
20/07/2023 35.80p 36.50p 36.05p 36.25p 24325
19/07/2023 35.80p 36.40p 35.60p 36.10p 282380
18/07/2023 35.80p 36.40p 35.80p 36.10p 25228
17/07/2023 35.80p 36.40p 35.80p 36.10p 7516193
14/07/2023 35.80p 36.20p 35.68p 35.80p 56742
13/07/2023 35.60p 35.92p 35.60p 35.75p 106213
12/07/2023 35.60p 35.95p 35.50p 35.95p 33835
11/07/2023 35.80p 36.14p 35.40p 35.85p 49480
10/07/2023 36.00p 36.10p 35.11p 35.80p 210472
07/07/2023 35.30p 36.40p 35.30p 35.75p 28031
06/07/2023 35.30p 36.90p 35.30p 35.85p 22400
05/07/2023 36.00p 36.90p 35.30p 36.25p 24156
04/07/2023 35.40p 36.90p 35.10p 36.10p 78080
03/07/2023 36.10p 36.90p 34.80p 35.45p 609609
30/06/2023 35.10p 36.90p 35.00p 36.25p 73524
29/06/2023 35.60p 36.90p 35.00p 35.90p 88610
28/06/2023 35.60p 36.10p 34.87p 35.10p 626544
27/06/2023 36.90p 36.90p 35.20p 35.40p 1851921
26/06/2023 35.80p 36.70p 35.28p 36.20p 1420223
23/06/2023 35.30p 36.00p 35.00p 35.90p 151207
22/06/2023 35.30p 35.50p 35.07p 35.35p 62969
21/06/2023 34.40p 35.60p 34.40p 35.60p 1620105
20/06/2023 34.60p 35.00p 34.40p 34.70p 55289
19/06/2023 34.50p 35.00p 34.50p 34.70p 152491
16/06/2023 34.20p 35.00p 34.28p 34.60p 11989
15/06/2023 34.20p 34.83p 33.30p 34.80p 3601442
14/06/2023 33.40p 34.40p 33.31p 33.70p 286381
13/06/2023 33.40p 34.20p 33.10p 33.10p 37163
12/06/2023 33.00p 34.00p 33.25p 34.00p 168931
09/06/2023 33.00p 34.00p 33.00p 33.50p 157022
08/06/2023 33.80p 34.44p 32.28p 33.45p 795431
07/06/2023 35.00p 35.00p 33.70p 35.00p 146719
06/06/2023 35.40p 35.40p 33.20p 34.50p 268571
05/06/2023 34.60p 35.40p 34.27p 34.60p 1071242
02/06/2023 35.50p 35.60p 34.50p 34.80p 339742
01/06/2023 35.50p 35.50p 34.40p 35.30p 56760
31/05/2023 35.70p 35.70p 34.40p 35.40p 88531
30/05/2023 35.70p 35.70p 34.20p 34.90p 122833
26/05/2023 35.70p 35.70p 34.10p 35.40p 216808
25/05/2023 36.60p 36.90p 34.50p 35.10p 923722
24/05/2023 37.00p 37.00p 35.10p 35.60p 221823
23/05/2023 36.90p 36.90p 35.57p 36.80p 665212
22/05/2023 36.00p 36.82p 35.80p 36.00p 623155
19/05/2023 36.30p 36.47p 35.50p 35.80p 439456
18/05/2023 36.00p 36.90p 36.00p 36.00p 85295
17/05/2023 36.10p 36.47p 36.07p 36.20p 216069
16/05/2023 37.00p 37.00p 35.50p 36.00p 3635348
15/05/2023 34.80p 35.90p 34.47p 35.00p 696702
12/05/2023 34.60p 35.00p 34.46p 34.70p 301792
11/05/2023 34.80p 35.20p 34.50p 34.60p 152459
10/05/2023 35.10p 35.90p 34.85p 34.90p 274376
09/05/2023 35.10p 35.90p 34.70p 35.00p 229874
05/05/2023 34.60p 35.90p 34.40p 35.00p 1156035
04/05/2023 33.00p 37.03p 32.15p 35.00p 2171339
03/05/2023 32.90p 33.00p 32.10p 33.00p 203427
02/05/2023 32.40p 33.23p 31.50p 33.00p 2120495
28/04/2023 31.60p 32.00p 31.20p 32.00p 82908
27/04/2023 31.60p 32.40p 31.36p 32.00p 87016
26/04/2023 31.80p 32.00p 31.60p 31.80p 200270
25/04/2023 31.50p 31.88p 31.31p 31.80p 169022
24/04/2023 31.80p 32.90p 31.20p 32.00p 757498
21/04/2023 32.00p 32.16p 31.51p 31.90p 227280
20/04/2023 32.00p 32.45p 31.80p 32.00p 213096
19/04/2023 31.80p 32.60p 31.60p 32.00p 816687
18/04/2023 32.30p 32.60p 31.69p 32.00p 454384
17/04/2023 31.90p 32.70p 31.30p 32.70p 4839862
14/04/2023 31.30p 31.90p 31.17p 31.65p 543919
13/04/2023 31.30p 32.00p 31.30p 31.65p 68261
12/04/2023 31.30p 32.54p 31.10p 31.50p 458631
11/04/2023 31.10p 31.90p 31.00p 31.50p 243716
06/04/2023 31.50p 31.50p 31.07p 31.50p 219295
05/04/2023 31.90p 31.90p 31.00p 31.25p 351656
04/04/2023 31.10p 31.90p 31.00p 31.45p 141673
03/04/2023 31.50p 31.90p 31.10p 31.50p 53237
31/03/2023 31.50p 31.90p 31.10p 31.20p 138455
30/03/2023 31.50p 32.90p 31.10p 31.25p 78262
29/03/2023 31.50p 32.90p 31.00p 31.20p 154183
28/03/2023 31.90p 32.90p 31.50p 31.50p 350727
27/03/2023 31.70p 32.12p 31.50p 32.00p 357879
24/03/2023 31.50p 32.90p 31.50p 32.20p 22644
23/03/2023 31.60p 32.90p 31.50p 32.20p 2592609
22/03/2023 31.80p 32.90p 31.50p 31.75p 105776
21/03/2023 31.80p 32.00p 31.35p 31.80p 116015
20/03/2023 32.10p 32.90p 31.05p 31.30p 645008
17/03/2023 32.90p 33.00p 31.90p 33.00p 111779
16/03/2023 33.00p 33.00p 31.60p 32.45p 295246
15/03/2023 33.00p 33.62p 31.80p 32.00p 643241
14/03/2023 33.10p 34.40p 32.80p 33.75p 109858
13/03/2023 33.20p 34.90p 32.10p 32.60p 725020
10/03/2023 34.10p 35.00p 33.10p 33.10p 411369
09/03/2023 34.90p 34.90p 33.60p 34.10p 344446
08/03/2023 34.60p 36.00p 32.88p 33.50p 665656
07/03/2023 34.60p 36.34p 34.00p 34.60p 3715608
06/03/2023 33.40p 34.90p 33.30p 34.20p 911546
03/03/2023 33.40p 34.00p 32.60p 33.40p 884051
02/03/2023 33.40p 33.90p 32.00p 33.50p 116048
01/03/2023 33.50p 34.50p 32.50p 33.30p 1723771
28/02/2023 31.00p 31.40p 30.50p 31.00p 779542
27/02/2023 31.00p 31.50p 30.27p 30.70p 434552
24/02/2023 31.00p 31.50p 31.00p 31.30p 238703
23/02/2023 31.40p 31.50p 30.50p 31.50p 25683
22/02/2023 30.80p 31.22p 30.70p 30.80p 49588
21/02/2023 31.40p 31.40p 30.80p 30.80p 18206
20/02/2023 31.00p 31.90p 30.60p 31.20p 232037
17/02/2023 31.20p 32.00p 30.50p 31.40p 172579
16/02/2023 31.70p 31.90p 30.60p 31.55p 216574
15/02/2023 31.20p 31.90p 30.85p 30.85p 100259
14/02/2023 31.40p 32.00p 31.07p 32.00p 226508
13/02/2023 32.40p 32.40p 30.90p 31.50p 331013
10/02/2023 32.00p 32.00p 31.60p 31.85p 56706
09/02/2023 32.00p 32.40p 31.60p 32.00p 67762
08/02/2023 32.40p 32.40p 31.64p 31.80p 116326
07/02/2023 32.20p 32.40p 31.50p 31.80p 297654
06/02/2023 32.40p 33.00p 31.64p 32.20p 217549
03/02/2023 32.60p 32.60p 31.60p 32.40p 176718
02/02/2023 32.60p 33.00p 32.20p 32.40p 130669
01/02/2023 32.40p 32.50p 32.20p 32.20p 46610
31/01/2023 33.20p 33.90p 32.11p 33.00p 290740
30/01/2023 33.70p 33.93p 33.20p 33.50p 275523
27/01/2023 33.80p 34.00p 33.32p 33.80p 681066
26/01/2023 33.00p 34.50p 32.48p 34.00p 831959
25/01/2023 31.50p 33.00p 31.01p 33.00p 699312
24/01/2023 31.00p 31.82p 28.50p 31.40p 3020595
23/01/2023 31.00p 31.90p 28.20p 29.25p 1235754
20/01/2023 30.80p 31.90p 30.60p 31.50p 77788
19/01/2023 31.80p 32.40p 30.60p 30.80p 629425
18/01/2023 32.00p 32.30p 31.80p 32.05p 57697
17/01/2023 32.00p 32.08p 31.70p 31.85p 39091
16/01/2023 32.50p 33.90p 32.00p 32.50p 139779
13/01/2023 33.50p 34.30p 32.20p 32.75p 318646
12/01/2023 33.80p 36.00p 33.50p 33.70p 145425
11/01/2023 34.00p 35.00p 33.80p 34.15p 682403
10/01/2023 30.00p 33.00p 30.00p 33.00p 948633
09/01/2023 29.00p 31.00p 28.30p 30.90p 879638
06/01/2023 28.40p 29.29p 28.38p 28.65p 319365
05/01/2023 29.10p 29.50p 28.62p 28.70p 116902
04/01/2023 28.80p 29.16p 28.78p 28.80p 105677
03/01/2023 28.80p 29.00p 28.20p 28.65p 119966
30/12/2022 28.40p 28.80p 28.34p 28.55p 12000
29/12/2022 28.40p 28.80p 28.00p 28.50p 66394
28/12/2022 28.00p 28.80p 28.00p 28.45p 21770
23/12/2022 28.50p 28.80p 28.36p 28.65p 1663
22/12/2022 28.50p 28.70p 28.20p 28.40p 83576
21/12/2022 28.20p 28.80p 28.08p 28.70p 62255
20/12/2022 27.80p 28.50p 27.69p 28.10p 121265
19/12/2022 28.00p 28.55p 27.45p 28.35p 613791
16/12/2022 27.40p 27.78p 27.40p 27.40p 78534
15/12/2022 27.60p 27.60p 27.10p 27.50p 479140
14/12/2022 28.40p 28.40p 27.60p 28.10p 96480
13/12/2022 27.80p 28.50p 27.48p 28.50p 132886
12/12/2022 28.10p 28.48p 26.98p 28.35p 423328
09/12/2022 28.90p 28.90p 27.86p 28.90p 28619
08/12/2022 28.10p 28.90p 27.74p 28.80p 70123
07/12/2022 28.00p 28.90p 27.60p 28.10p 161899
06/12/2022 28.90p 29.00p 27.60p 29.00p 30833
05/12/2022 27.30p 28.55p 27.30p 28.00p 188190
02/12/2022 27.30p 28.00p 27.25p 28.00p 117566
01/12/2022 27.40p 27.90p 27.20p 27.90p 174995
30/11/2022 28.00p 27.65p 27.30p 27.65p 93312
29/11/2022 28.00p 27.72p 27.36p 27.50p 58839
28/11/2022 28.00p 28.00p 27.30p 27.60p 197406
25/11/2022 27.30p 27.90p 27.30p 27.30p 185170
24/11/2022 27.40p 28.00p 27.25p 27.50p 85241
23/11/2022 27.50p 27.73p 27.34p 27.65p 159043
22/11/2022 27.50p 28.00p 27.30p 27.65p 442314
21/11/2022 26.70p 28.58p 26.70p 27.50p 2617815
18/11/2022 25.90p 25.90p 25.40p 25.65p 71476
17/11/2022 25.40p 26.00p 24.10p 25.50p 718819
16/11/2022 25.20p 26.10p 24.56p 25.00p 235926
15/11/2022 25.50p 25.82p 25.00p 25.25p 152067
14/11/2022 25.60p 26.90p 25.40p 25.40p 132112
11/11/2022 25.50p 25.80p 25.46p 25.65p 46301
10/11/2022 23.70p 26.90p 23.00p 26.00p 4304865
09/11/2022 23.60p 24.40p 23.90p 24.05p 15120
08/11/2022 23.60p 24.40p 23.60p 24.05p 34023
07/11/2022 23.40p 24.38p 23.84p 24.05p 70033
04/11/2022 23.40p 24.15p 23.40p 23.95p 10064
03/11/2022 23.80p 24.38p 24.00p 24.00p 7504
02/11/2022 23.80p 24.25p 24.00p 24.00p 63266
01/11/2022 23.80p 24.05p 23.40p 23.95p 7272
31/10/2022 23.80p 24.05p 23.40p 23.95p 16972
28/10/2022 23.60p 24.00p 23.40p 24.00p 14131
27/10/2022 23.40p 24.18p 23.40p 23.95p 272437
26/10/2022 23.80p 23.95p 23.64p 23.95p 2665
25/10/2022 23.20p 23.85p 23.10p 23.85p 45864
24/10/2022 23.20p 23.50p 23.15p 23.35p 23961

*Close Price adjusted for both dividends and splits