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
12/01/2022 22.50p 25.90p 22.50p 24.80p 11819322
10/01/2022 32.20p 32.20p 30.00p 31.00p 468485
07/01/2022 30.60p 32.20p 30.60p 31.45p 553341
06/01/2022 30.90p 32.13p 30.65p 31.30p 373135
05/01/2022 32.00p 33.90p 30.00p 31.05p 441352
04/01/2022 32.40p 34.90p 32.00p 33.15p 159381
03/01/2022 32.90p 33.70p 32.60p 33.70p 54903
31/12/2021 32.90p 33.70p 32.60p 33.70p 54903
30/12/2021 34.90p 34.90p 32.50p 33.85p 85406
29/12/2021 34.80p 34.80p 32.28p 34.80p 146470
28/12/2021 32.00p 33.40p 32.00p 33.40p 25230
27/12/2021 32.00p 33.40p 32.00p 33.40p 25230
24/12/2021 32.00p 33.40p 32.00p 33.40p 25230
23/12/2021 33.00p 34.90p 32.00p 33.40p 59039
22/12/2021 33.00p 34.80p 32.14p 33.40p 42363
21/12/2021 33.00p 33.90p 32.60p 33.00p 142950
20/12/2021 34.00p 34.49p 32.60p 33.00p 464032
17/12/2021 34.60p 34.90p 34.05p 34.50p 376130
16/12/2021 35.00p 35.40p 34.70p 35.00p 97202
15/12/2021 35.70p 35.90p 35.00p 35.00p 1043556
14/12/2021 36.30p 36.70p 35.19p 36.00p 374380
13/12/2021 36.00p 36.61p 35.50p 35.50p 277793
10/12/2021 37.40p 37.40p 36.13p 36.80p 50866
09/12/2021 36.20p 37.50p 36.10p 37.00p 532675
08/12/2021 36.70p 37.50p 36.75p 36.80p 6802
07/12/2021 36.70p 37.50p 36.40p 36.80p 134768
06/12/2021 36.70p 37.50p 35.88p 37.50p 65571
03/12/2021 36.00p 36.96p 35.50p 36.90p 210753
02/12/2021 36.50p 38.00p 36.00p 36.95p 81710
01/12/2021 36.50p 37.82p 36.10p 37.10p 160618
30/11/2021 36.20p 36.88p 36.00p 36.50p 205946
29/11/2021 37.30p 37.40p 36.10p 37.00p 60656
26/11/2021 37.00p 38.26p 36.00p 36.25p 872627
25/11/2021 36.40p 37.50p 35.56p 37.50p 237422
24/11/2021 36.00p 36.00p 35.36p 36.00p 136272
23/11/2021 36.00p 36.40p 34.10p 35.70p 109718
22/11/2021 36.00p 36.36p 34.96p 35.50p 1388781
19/11/2021 35.20p 36.50p 34.10p 35.00p 442916
18/11/2021 35.60p 36.50p 35.00p 35.45p 182979
17/11/2021 36.00p 36.50p 35.50p 36.50p 142014
16/11/2021 36.00p 36.49p 35.40p 36.30p 221601
15/11/2021 37.00p 37.30p 35.14p 36.60p 537533
12/11/2021 37.80p 37.80p 37.00p 37.00p 187273
11/11/2021 37.80p 37.80p 37.10p 37.45p 124019
10/11/2021 38.00p 38.50p 37.00p 37.00p 404807
09/11/2021 38.00p 38.13p 37.12p 37.55p 178166
08/11/2021 38.20p 40.50p 37.10p 38.90p 2237761
05/11/2021 37.60p 38.90p 37.00p 37.80p 485799
04/11/2021 38.00p 39.00p 37.70p 38.00p 395751
03/11/2021 38.00p 39.00p 37.50p 37.80p 276606
02/11/2021 38.50p 39.90p 37.00p 38.00p 240586
01/11/2021 38.60p 40.90p 38.20p 38.95p 219093
29/10/2021 39.20p 40.90p 38.50p 38.50p 452482
28/10/2021 39.80p 41.00p 38.50p 39.25p 526169
27/10/2021 38.50p 40.10p 38.50p 39.00p 47523
26/10/2021 40.80p 41.50p 38.84p 39.50p 124992
25/10/2021 38.00p 41.00p 37.50p 39.80p 383342
22/10/2021 39.90p 39.90p 37.60p 38.55p 338525
21/10/2021 38.00p 40.00p 37.50p 38.80p 1449934
20/10/2021 36.00p 40.00p 33.50p 39.00p 7658290
19/10/2021 46.50p 46.60p 44.06p 44.95p 480001
18/10/2021 45.50p 46.70p 45.00p 46.20p 189785
15/10/2021 46.00p 47.80p 46.00p 46.90p 132696
14/10/2021 47.00p 47.50p 45.21p 46.45p 200276
13/10/2021 47.00p 47.75p 47.00p 47.75p 132176
12/10/2021 47.60p 48.90p 47.21p 48.20p 68817
11/10/2021 47.70p 49.87p 47.10p 47.95p 230287
08/10/2021 49.40p 49.40p 48.10p 48.50p 658779
07/10/2021 47.50p 50.33p 47.08p 49.45p 838726
06/10/2021 48.10p 49.30p 47.37p 48.15p 84268
05/10/2021 48.00p 49.90p 48.00p 48.70p 36231
04/10/2021 48.00p 50.00p 48.00p 48.00p 35235
01/10/2021 47.00p 49.50p 47.00p 49.00p 292935
30/09/2021 47.10p 48.43p 47.00p 48.00p 1168325
29/09/2021 48.00p 48.51p 47.10p 48.00p 25319
28/09/2021 47.40p 48.00p 46.72p 47.55p 194646
27/09/2021 47.00p 47.23p 45.57p 46.95p 357562
24/09/2021 48.40p 48.50p 46.00p 47.00p 1349498
23/09/2021 47.30p 49.00p 46.70p 47.75p 115059
22/09/2021 47.90p 48.90p 46.80p 48.70p 91778
21/09/2021 46.50p 48.00p 46.00p 47.00p 637571
20/09/2021 49.00p 49.50p 46.00p 46.95p 400808
17/09/2021 49.10p 50.00p 48.80p 48.80p 207657
16/09/2021 51.60p 52.12p 47.40p 50.05p 594341
15/09/2021 53.00p 53.19p 51.60p 52.40p 58840
14/09/2021 52.80p 54.72p 52.20p 53.10p 69164
13/09/2021 54.20p 54.23p 52.40p 52.90p 94323
10/09/2021 53.00p 54.40p 52.74p 54.20p 137257
09/09/2021 53.00p 53.25p 52.20p 52.20p 47883
08/09/2021 54.00p 54.09p 52.00p 53.40p 162051
07/09/2021 55.40p 56.40p 53.75p 54.20p 494042
06/09/2021 56.60p 57.00p 54.80p 55.90p 207095
03/09/2021 56.20p 56.80p 55.91p 56.00p 186843
02/09/2021 54.80p 56.80p 53.99p 56.10p 583307
01/09/2021 54.20p 54.80p 53.70p 54.30p 583313
31/08/2021 54.00p 55.00p 53.64p 54.00p 454243
30/08/2021 53.00p 54.00p 52.60p 53.70p 1429087
27/08/2021 53.00p 54.00p 52.70p 53.70p 1229087
26/08/2021 51.00p 54.00p 50.80p 53.10p 897830
25/08/2021 51.00p 51.00p 49.01p 50.60p 474364
24/08/2021 50.60p 51.00p 50.20p 50.80p 55593
23/08/2021 50.40p 51.00p 50.40p 50.70p 162341
20/08/2021 49.90p 50.80p 49.60p 50.40p 126491
19/08/2021 49.50p 49.90p 49.00p 49.80p 109247
18/08/2021 49.80p 50.18p 49.80p 49.80p 31197
17/08/2021 49.80p 50.20p 49.68p 49.90p 683262
16/08/2021 50.00p 51.00p 48.93p 49.80p 557007
13/08/2021 50.00p 51.00p 49.00p 50.00p 142677
12/08/2021 50.00p 51.00p 49.57p 50.00p 281614
11/08/2021 48.20p 51.00p 48.20p 49.80p 179517
10/08/2021 48.20p 50.00p 47.50p 48.20p 244073
09/08/2021 47.80p 48.50p 47.50p 48.25p 49016
06/08/2021 47.60p 48.10p 47.02p 47.80p 43752
05/08/2021 47.60p 48.00p 47.37p 47.65p 187535
04/08/2021 47.50p 48.00p 47.11p 47.60p 92103
03/08/2021 47.00p 48.00p 46.80p 47.10p 98763
02/08/2021 46.00p 47.00p 45.89p 46.50p 793745
30/07/2021 46.20p 47.00p 45.50p 46.00p 640100
29/07/2021 46.80p 47.30p 46.00p 46.55p 460908
28/07/2021 47.00p 48.00p 46.98p 47.40p 101317
27/07/2021 48.00p 48.00p 47.02p 47.45p 158009
26/07/2021 47.90p 48.00p 46.30p 47.50p 271875
23/07/2021 45.00p 47.90p 42.50p 47.00p 6234210
22/07/2021 43.00p 46.00p 42.80p 45.25p 9748261
21/07/2021 42.00p 44.00p 42.00p 44.00p 1441625
20/07/2021 42.00p 43.70p 41.15p 42.40p 199770
19/07/2021 42.00p 44.00p 39.63p 41.00p 342260
16/07/2021 45.00p 45.00p 42.00p 43.50p 49069
15/07/2021 45.20p 45.90p 42.16p 44.00p 409585
14/07/2021 47.00p 47.48p 44.20p 45.20p 746817
13/07/2021 45.00p 46.00p 44.25p 45.50p 2467026
12/07/2021 44.20p 46.00p 43.30p 46.00p 318750
09/07/2021 43.00p 46.00p 42.98p 45.50p 472723
08/07/2021 43.00p 45.00p 43.00p 43.00p 78699
07/07/2021 43.00p 45.00p 42.10p 43.00p 497438
06/07/2021 44.00p 45.00p 43.00p 44.80p 223741
05/07/2021 46.60p 47.00p 44.40p 45.00p 4056007
02/07/2021 45.00p 46.60p 44.60p 45.80p 103672
01/07/2021 45.80p 47.00p 44.20p 44.50p 279408
30/06/2021 45.80p 47.00p 44.53p 45.25p 60685
29/06/2021 46.00p 49.90p 44.50p 46.05p 518201
28/06/2021 47.95p 47.95p 46.40p 46.80p 43718
25/06/2021 48.00p 49.80p 47.00p 47.95p 78739
24/06/2021 48.00p 50.00p 48.00p 48.00p 36311
23/06/2021 48.00p 49.62p 48.00p 48.00p 75982
22/06/2021 49.00p 50.90p 48.00p 48.75p 93242
21/06/2021 51.40p 51.55p 49.00p 50.20p 48238
18/06/2021 51.40p 51.96p 49.00p 49.00p 168611
17/06/2021 51.40p 52.20p 51.40p 51.40p 112569
16/06/2021 51.40p 52.50p 51.25p 51.70p 125623
15/06/2021 53.00p 53.89p 51.50p 51.50p 3491048
14/06/2021 54.00p 54.00p 51.93p 53.00p 149645
11/06/2021 53.20p 53.80p 51.80p 52.30p 36079
10/06/2021 53.20p 53.67p 51.00p 52.30p 46783
09/06/2021 50.60p 53.80p 50.60p 51.20p 390449
08/06/2021 50.00p 51.60p 49.33p 50.35p 178150
07/06/2021 47.00p 50.00p 46.00p 49.05p 13819877
04/06/2021 48.70p 49.00p 47.83p 48.50p 125765
03/06/2021 49.00p 49.00p 47.14p 48.25p 224122
02/06/2021 48.00p 49.00p 46.20p 48.90p 6576747
01/06/2021 48.20p 51.00p 44.40p 47.10p 5262096
31/05/2021 51.00p 52.00p 48.00p 49.00p 521956
28/05/2021 51.00p 52.00p 48.00p 49.00p 521956
27/05/2021 53.00p 53.00p 50.20p 51.50p 691791
26/05/2021 53.00p 53.00p 52.00p 53.00p 1918215
25/05/2021 53.00p 54.00p 52.00p 53.00p 117334
24/05/2021 53.00p 53.00p 52.00p 53.00p 144176
21/05/2021 54.00p 55.00p 52.05p 53.00p 397444
20/05/2021 54.00p 55.00p 53.00p 54.00p 187856
19/05/2021 54.00p 54.00p 53.00p 54.00p 328539
18/05/2021 62.50p 62.50p 53.00p 54.00p 9016494
17/05/2021 63.00p 63.00p 61.00p 62.00p 290572
14/05/2021 63.00p 64.00p 62.02p 63.00p 76207
13/05/2021 63.00p 63.00p 61.70p 63.00p 185881
12/05/2021 63.50p 64.00p 62.00p 62.00p 95262
11/05/2021 63.00p 64.00p 62.02p 63.50p 96894
10/05/2021 63.00p 63.00p 62.00p 63.00p 189011
07/05/2021 63.00p 64.00p 62.02p 63.00p 117930
06/05/2021 63.00p 64.00p 62.20p 63.00p 194810
05/05/2021 63.50p 64.60p 62.36p 63.00p 1080561
04/05/2021 66.50p 66.50p 62.15p 63.50p 184669
03/05/2021 66.50p 68.00p 65.00p 66.00p 265334
30/04/2021 66.50p 68.00p 65.10p 66.00p 115334
29/04/2021 67.50p 68.50p 66.00p 66.50p 2079707
28/04/2021 66.00p 69.00p 64.00p 69.00p 1995353
27/04/2021 66.00p 66.50p 65.55p 66.00p 1021629
26/04/2021 64.50p 67.31p 64.25p 65.00p 1646931
23/04/2021 64.50p 66.00p 63.30p 66.00p 139430
22/04/2021 64.50p 65.97p 63.70p 64.50p 86321
21/04/2021 64.00p 64.98p 63.25p 64.50p 4198171
20/04/2021 63.00p 64.50p 62.55p 64.00p 673357
19/04/2021 63.50p 63.85p 62.00p 63.00p 449649
16/04/2021 64.50p 64.50p 63.10p 64.00p 96083
15/04/2021 63.00p 65.00p 63.00p 64.50p 320043
14/04/2021 65.50p 65.50p 62.00p 63.00p 271052
13/04/2021 65.00p 66.00p 64.20p 65.00p 1251622
12/04/2021 62.00p 65.00p 60.00p 60.00p 310457
09/04/2021 59.50p 63.00p 59.00p 63.00p 592884
08/04/2021 59.00p 60.00p 57.00p 58.00p 168232
07/04/2021 59.00p 60.00p 58.00p 59.00p 102541

*Close Price adjusted for both dividends and splits