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
21/10/2022 23.20p 23.50p 23.17p 23.50p 32391
20/10/2022 23.70p 24.40p 23.17p 23.95p 26351
19/10/2022 23.20p 24.13p 23.14p 23.85p 16225
18/10/2022 23.20p 24.32p 23.00p 23.75p 82497
17/10/2022 24.40p 23.70p 23.01p 23.70p 29500
14/10/2022 24.40p 24.40p 23.22p 23.85p 6447
13/10/2022 23.00p 23.90p 22.80p 22.80p 65051
12/10/2022 23.20p 24.40p 23.20p 24.00p 60932
11/10/2022 23.20p 23.40p 23.00p 23.00p 2666932
10/10/2022 24.40p 24.40p 23.00p 23.75p 17077
07/10/2022 24.40p 23.80p 23.01p 23.40p 64537
06/10/2022 24.40p 24.40p 23.03p 23.85p 27084
05/10/2022 23.20p 23.92p 23.00p 23.75p 23625
04/10/2022 23.10p 23.20p 23.10p 23.20p 185059
03/10/2022 23.10p 24.50p 22.99p 23.75p 217570
30/09/2022 22.70p 24.00p 22.40p 24.00p 388776
29/09/2022 22.80p 22.75p 22.50p 22.75p 18970
28/09/2022 22.80p 23.10p 21.80p 22.95p 153844
27/09/2022 22.30p 23.90p 22.30p 23.40p 13276
26/09/2022 22.50p 23.90p 21.96p 22.40p 84105
23/09/2022 22.50p 23.45p 22.50p 22.50p 11558
22/09/2022 21.60p 23.15p 21.60p 23.15p 2293027
21/09/2022 22.00p 24.40p 22.00p 22.30p 90157
20/09/2022 24.90p 24.90p 22.00p 22.50p 180572
19/09/2022 24.00p 24.90p 23.52p 24.00p 186579
16/09/2022 24.00p 24.90p 23.52p 24.00p 186579
15/09/2022 24.30p 24.39p 24.20p 24.20p 1025790
14/09/2022 24.50p 24.50p 24.25p 24.30p 1625000
13/09/2022 24.50p 24.80p 24.00p 24.60p 177069
12/09/2022 24.70p 25.55p 24.50p 24.75p 42075
09/09/2022 24.20p 25.00p 24.59p 25.00p 33040
08/09/2022 24.20p 25.00p 24.00p 24.60p 102846
07/09/2022 24.30p 25.00p 24.18p 24.35p 52408
06/09/2022 25.40p 26.45p 24.00p 24.20p 327874
05/09/2022 23.80p 25.03p 23.14p 24.85p 483151
02/09/2022 24.00p 24.90p 23.80p 24.40p 58429
01/09/2022 24.40p 24.64p 23.80p 24.05p 190036
31/08/2022 24.20p 24.90p 24.20p 24.80p 83935
30/08/2022 24.30p 24.90p 24.00p 24.65p 253712
26/08/2022 25.50p 26.20p 23.19p 24.00p 1584305
25/08/2022 25.80p 26.30p 25.60p 25.95p 127264
24/08/2022 26.00p 26.60p 25.50p 26.05p 169855
23/08/2022 26.00p 26.90p 25.35p 25.50p 181821
22/08/2022 26.10p 26.58p 25.70p 26.00p 25973
19/08/2022 26.00p 26.90p 25.90p 26.40p 3134083
18/08/2022 26.40p 27.00p 25.20p 25.75p 325268
17/08/2022 26.40p 27.00p 26.40p 26.60p 59263
16/08/2022 26.90p 27.00p 26.25p 26.65p 18610
15/08/2022 26.80p 27.00p 25.83p 26.60p 29952
12/08/2022 26.50p 26.50p 25.60p 26.15p 356248
11/08/2022 26.60p 27.00p 26.60p 26.80p 120173
10/08/2022 26.70p 27.00p 26.60p 26.75p 35241
09/08/2022 26.70p 27.00p 26.66p 26.80p 84535
08/08/2022 26.00p 27.00p 26.00p 26.55p 610099
05/08/2022 26.70p 26.90p 25.62p 26.40p 1821122
04/08/2022 26.10p 26.50p 26.00p 26.15p 38402
03/08/2022 26.00p 27.00p 25.78p 26.40p 150524
02/08/2022 26.40p 26.40p 25.46p 26.05p 45089
01/08/2022 26.00p 26.00p 25.60p 25.70p 8304
29/07/2022 26.00p 26.00p 24.26p 25.25p 596960
28/07/2022 26.00p 26.90p 25.61p 26.25p 118322
27/07/2022 26.00p 26.00p 25.00p 25.30p 246519
26/07/2022 25.40p 25.90p 25.09p 25.50p 108596
25/07/2022 25.40p 26.00p 25.08p 25.75p 65512
22/07/2022 24.80p 25.80p 24.80p 25.40p 379504
21/07/2022 25.00p 25.90p 24.20p 25.90p 906208
20/07/2022 24.50p 24.75p 24.30p 24.40p 571085
19/07/2022 24.80p 25.29p 24.55p 24.90p 42541
18/07/2022 24.80p 25.80p 24.50p 24.75p 577045
15/07/2022 24.80p 25.33p 24.72p 25.20p 27786
14/07/2022 24.80p 25.41p 24.80p 25.05p 102171
13/07/2022 24.80p 25.00p 24.80p 25.00p 54309
12/07/2022 24.90p 25.20p 24.18p 25.20p 258545
11/07/2022 24.90p 25.00p 24.09p 24.50p 52090
08/07/2022 24.30p 24.60p 24.12p 24.60p 42342
07/07/2022 24.00p 24.54p 24.06p 24.35p 2523
06/07/2022 24.00p 24.90p 24.00p 24.45p 24580
05/07/2022 24.00p 24.60p 23.90p 24.50p 118564
04/07/2022 24.70p 24.70p 24.00p 24.00p 28245
01/07/2022 24.00p 24.70p 24.00p 24.70p 130709
30/06/2022 24.10p 25.00p 24.00p 24.45p 22388
29/06/2022 24.50p 24.61p 24.45p 24.45p 203639
28/06/2022 24.60p 24.75p 24.52p 24.75p 32138
27/06/2022 24.60p 25.60p 24.48p 25.20p 95939
24/06/2022 25.00p 25.02p 24.50p 24.80p 198748
23/06/2022 24.90p 25.05p 24.10p 25.05p 179279
22/06/2022 25.00p 25.50p 24.18p 25.20p 495168
21/06/2022 25.00p 25.40p 25.00p 25.20p 170039
20/06/2022 25.00p 25.90p 24.80p 25.35p 234714
17/06/2022 24.80p 25.60p 24.80p 25.00p 134051
16/06/2022 25.00p 25.90p 24.80p 24.80p 62622
15/06/2022 25.00p 25.40p 25.00p 25.00p 92762
14/06/2022 25.00p 25.60p 25.00p 25.25p 82201
13/06/2022 25.40p 25.52p 24.98p 25.00p 465324
10/06/2022 26.60p 27.50p 25.40p 25.40p 217232
09/06/2022 26.60p 27.42p 26.46p 26.90p 30838
08/06/2022 26.40p 27.20p 26.20p 27.20p 79850
07/06/2022 26.50p 26.90p 26.19p 26.50p 275622
06/06/2022 26.50p 26.97p 26.20p 26.45p 301056
03/06/2022 26.90p 27.90p 25.38p 26.40p 1077484
02/06/2022 26.90p 27.90p 25.38p 26.40p 1077484
01/06/2022 26.90p 27.90p 25.38p 26.40p 1077484
31/05/2022 25.80p 27.00p 25.80p 26.50p 174405
30/05/2022 25.80p 25.99p 25.00p 25.80p 156375
27/05/2022 25.00p 25.66p 24.50p 25.00p 2114338
26/05/2022 24.70p 25.90p 24.70p 25.15p 64184
25/05/2022 24.50p 25.27p 24.50p 25.20p 38597
24/05/2022 25.90p 26.00p 24.57p 25.20p 212746
23/05/2022 25.00p 26.00p 24.50p 25.20p 135662
20/05/2022 25.00p 25.00p 24.31p 24.75p 156294
19/05/2022 24.80p 26.40p 24.45p 24.50p 203630
18/05/2022 25.80p 26.90p 24.60p 24.60p 471609
17/05/2022 24.50p 26.80p 23.60p 26.00p 1243055
16/05/2022 23.80p 23.93p 23.51p 23.60p 401546
13/05/2022 23.60p 24.90p 23.60p 23.90p 330887
12/05/2022 22.90p 24.00p 22.14p 23.60p 245429
11/05/2022 21.50p 22.90p 21.30p 22.90p 83126
10/05/2022 21.60p 21.65p 21.00p 21.65p 155657
09/05/2022 21.10p 21.90p 21.00p 21.00p 1465121
06/05/2022 21.60p 22.14p 21.10p 21.45p 1151117
05/05/2022 22.10p 22.50p 22.00p 22.40p 219246
04/05/2022 22.10p 22.60p 22.00p 22.25p 61890
03/05/2022 22.10p 23.00p 22.00p 22.65p 287098
29/04/2022 23.00p 23.00p 22.60p 22.60p 2858
28/04/2022 22.00p 22.19p 22.00p 22.15p 7336
27/04/2022 21.80p 22.69p 21.80p 22.00p 45762
26/04/2022 21.90p 22.00p 21.10p 21.70p 393204
25/04/2022 22.00p 22.90p 21.40p 21.80p 116683
22/04/2022 22.00p 22.70p 22.00p 22.10p 20035
21/04/2022 22.00p 22.80p 22.00p 22.70p 72689
20/04/2022 22.20p 22.90p 22.20p 22.60p 111017
19/04/2022 22.00p 22.60p 22.00p 22.35p 278355
18/04/2022 22.10p 22.20p 21.70p 22.20p 66731
15/04/2022 22.10p 22.20p 21.70p 22.20p 66731
14/04/2022 22.10p 22.20p 21.70p 22.20p 66731
13/04/2022 22.50p 22.50p 21.50p 21.95p 441698
12/04/2022 23.00p 23.50p 21.80p 22.00p 494199
11/04/2022 23.20p 23.90p 23.00p 23.45p 1529113
08/04/2022 24.00p 24.10p 23.20p 23.75p 94949
07/04/2022 24.00p 24.88p 24.00p 24.10p 671587
06/04/2022 24.70p 25.42p 24.70p 24.85p 120237
05/04/2022 25.00p 25.30p 24.54p 25.00p 442718
04/04/2022 24.50p 25.60p 23.86p 25.00p 432579
01/04/2022 23.00p 24.60p 23.00p 24.50p 1475758
31/03/2022 24.00p 25.75p 23.60p 24.95p 579824
30/03/2022 24.00p 25.18p 24.00p 24.00p 138145
29/03/2022 25.00p 25.80p 24.50p 24.50p 745036
28/03/2022 24.50p 24.80p 24.00p 24.30p 305579
25/03/2022 24.90p 24.90p 23.80p 24.30p 466256
24/03/2022 24.30p 24.80p 23.40p 24.20p 551785
23/03/2022 24.40p 25.00p 24.30p 24.60p 305826
22/03/2022 24.30p 24.90p 24.30p 24.55p 113076
21/03/2022 24.90p 25.00p 24.10p 24.55p 293774
18/03/2022 24.90p 24.90p 24.34p 24.65p 86813
17/03/2022 24.30p 25.00p 23.32p 24.50p 1557285
16/03/2022 24.00p 24.90p 23.59p 24.75p 591197
15/03/2022 23.10p 23.50p 22.88p 23.50p 273738
14/03/2022 21.90p 24.00p 21.90p 24.00p 530783
11/03/2022 21.00p 22.00p 20.15p 22.00p 6415529
10/03/2022 21.90p 21.90p 20.85p 20.85p 230026
09/03/2022 21.40p 21.90p 21.02p 21.90p 398810
08/03/2022 21.10p 21.57p 21.00p 21.45p 309498
07/03/2022 21.30p 22.00p 19.49p 21.50p 975390
04/03/2022 20.90p 21.60p 20.68p 21.60p 698448
03/03/2022 19.50p 21.00p 19.00p 20.55p 5206107
02/03/2022 21.80p 22.40p 19.50p 19.50p 5795407
01/03/2022 22.50p 22.90p 20.80p 21.00p 603598
28/02/2022 22.20p 22.86p 21.93p 22.40p 925786
25/02/2022 21.50p 22.38p 21.20p 22.20p 430148
24/02/2022 22.20p 22.20p 20.10p 21.00p 1377516
23/02/2022 23.90p 23.95p 22.55p 23.65p 348362
22/02/2022 23.60p 24.35p 23.01p 24.35p 1482214
21/02/2022 24.00p 25.40p 23.60p 23.90p 946847
18/02/2022 24.50p 25.71p 23.90p 24.35p 692782
17/02/2022 24.40p 25.40p 24.30p 24.30p 1120131
16/02/2022 24.60p 25.50p 24.20p 25.00p 554924
15/02/2022 25.00p 25.30p 23.70p 24.85p 86718
14/02/2022 24.10p 26.00p 23.60p 24.25p 208027
11/02/2022 22.70p 26.00p 22.36p 24.40p 1321878
10/02/2022 22.50p 23.50p 21.50p 22.60p 21264164
09/02/2022 21.40p 22.00p 21.20p 22.00p 6298937
08/02/2022 21.10p 21.91p 21.10p 21.55p 224678
07/02/2022 21.10p 22.00p 21.10p 21.50p 111419
04/02/2022 21.80p 21.80p 21.00p 21.00p 383658
03/02/2022 22.00p 22.20p 21.20p 21.30p 371867
02/02/2022 21.80p 23.44p 21.20p 22.00p 2021877
01/02/2022 20.90p 21.80p 20.49p 21.80p 472352
31/01/2022 19.00p 20.28p 18.75p 20.20p 6219447
28/01/2022 19.15p 19.45p 18.65p 19.20p 351425
27/01/2022 19.50p 19.50p 18.50p 18.95p 6814392
26/01/2022 20.00p 20.00p 19.20p 19.50p 678769
25/01/2022 21.50p 21.50p 19.60p 20.00p 444184
24/01/2022 21.70p 23.23p 20.10p 21.00p 1059724
21/01/2022 21.50p 24.53p 20.90p 22.55p 1054175
20/01/2022 21.60p 22.70p 20.75p 22.00p 7113181
19/01/2022 22.50p 23.14p 20.50p 21.95p 4859426
18/01/2022 23.40p 24.00p 22.76p 23.60p 418224
17/01/2022 22.00p 24.00p 21.00p 24.00p 6164711
14/01/2022 22.90p 22.90p 22.40p 22.40p 2767676
13/01/2022 24.80p 24.80p 22.40p 22.80p 4064871

*Close Price adjusted for both dividends and splits