Ascential (ASCL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ascential

Date Open High Low Close* Volume
08/10/2024 567.00p 568.00p 567.00p 567.00p 33187304
07/10/2024 567.00p 568.00p 566.50p 567.00p 15544213
04/10/2024 566.50p 566.50p 566.00p 566.00p 13095116
03/10/2024 566.00p 567.00p 566.00p 566.00p 3612978
02/10/2024 580.00p 586.50p 565.00p 566.50p 1197006
01/10/2024 566.50p 566.50p 565.50p 565.50p 3688979
30/09/2024 566.00p 566.50p 565.50p 566.50p 673682
27/09/2024 565.50p 567.00p 564.97p 565.50p 4301082
26/09/2024 565.50p 565.50p 564.50p 565.50p 2046348
25/09/2024 565.00p 565.50p 565.00p 565.50p 341086
24/09/2024 565.00p 565.00p 564.50p 564.50p 1013054
23/09/2024 565.00p 565.00p 564.50p 565.00p 517052
20/09/2024 564.50p 565.00p 564.50p 564.50p 4131460
19/09/2024 565.00p 565.50p 564.50p 565.00p 4040224
18/09/2024 565.00p 565.00p 564.50p 564.50p 1329106
17/09/2024 564.50p 565.00p 564.50p 565.00p 1708532
16/09/2024 565.00p 565.00p 564.00p 564.50p 3339750
13/09/2024 565.00p 565.00p 564.00p 564.50p 4635189
12/09/2024 565.00p 565.00p 564.00p 564.50p 1590240
11/09/2024 565.00p 565.00p 563.50p 564.50p 11863094
10/09/2024 569.00p 569.50p 568.00p 569.50p 2551224
09/09/2024 569.00p 570.00p 569.00p 569.00p 2208887
06/09/2024 570.00p 570.00p 569.00p 569.00p 2645895
05/09/2024 566.00p 570.00p 566.00p 569.00p 3238276
04/09/2024 569.50p 571.00p 568.50p 569.00p 947753
03/09/2024 570.00p 570.87p 564.00p 570.00p 523797
02/09/2024 570.00p 571.00p 557.50p 569.00p 1582967
30/08/2024 572.50p 572.50p 560.50p 571.00p 3713182
29/08/2024 573.00p 573.00p 572.00p 572.00p 1886964
28/08/2024 573.00p 574.00p 564.00p 572.50p 530563
27/08/2024 574.00p 574.00p 571.00p 573.00p 1285222
23/08/2024 573.50p 573.50p 571.50p 572.00p 197850
22/08/2024 574.00p 574.00p 571.50p 573.50p 1249552
21/08/2024 575.00p 575.00p 571.00p 572.50p 751054
20/08/2024 572.50p 573.00p 571.00p 573.00p 750039
19/08/2024 570.00p 572.50p 570.00p 572.50p 629371
16/08/2024 570.00p 580.00p 569.00p 571.50p 908747
15/08/2024 571.00p 571.00p 568.50p 571.00p 423259
14/08/2024 572.00p 572.00p 569.00p 571.00p 2347048
13/08/2024 569.00p 570.50p 567.50p 570.50p 331989
12/08/2024 568.00p 569.50p 566.00p 569.00p 2957987
09/08/2024 569.50p 569.50p 556.50p 568.00p 1583724
08/08/2024 568.50p 570.00p 564.50p 568.00p 2451228
07/08/2024 570.00p 570.00p 566.00p 568.00p 1171605
06/08/2024 566.50p 572.00p 555.00p 567.50p 3968346
05/08/2024 572.00p 572.00p 566.00p 567.00p 2123841
02/08/2024 570.00p 571.00p 568.00p 570.50p 617235
01/08/2024 571.50p 572.00p 569.00p 571.00p 1019243
31/07/2024 571.00p 572.00p 557.50p 571.00p 3397555
30/07/2024 568.50p 572.00p 567.50p 572.00p 1486374
29/07/2024 568.00p 573.00p 566.00p 572.00p 2935663
26/07/2024 565.00p 577.00p 565.00p 568.00p 1985114
25/07/2024 561.50p 566.00p 560.00p 566.00p 10166792
24/07/2024 562.00p 568.00p 556.00p 562.00p 38594408
23/07/2024 371.00p 530.00p 366.00p 446.80p 5363723
22/07/2024 372.00p 373.20p 369.20p 371.20p 546114
19/07/2024 361.20p 370.40p 359.40p 370.40p 439895
18/07/2024 357.60p 367.20p 354.60p 365.80p 435022
17/07/2024 369.00p 369.40p 359.40p 363.60p 592765
16/07/2024 352.00p 369.20p 350.20p 367.00p 1629121
15/07/2024 350.00p 355.40p 330.00p 353.00p 235258
12/07/2024 351.80p 354.40p 343.00p 350.20p 623467
11/07/2024 356.00p 358.00p 349.40p 349.40p 329595
10/07/2024 358.00p 359.80p 351.60p 353.80p 394028
09/07/2024 365.60p 365.60p 358.60p 358.60p 3274921
08/07/2024 365.00p 365.20p 360.20p 363.60p 371427
05/07/2024 360.00p 363.80p 357.40p 362.40p 403893
04/07/2024 360.00p 360.00p 351.00p 357.00p 182248
03/07/2024 348.40p 359.40p 345.20p 355.00p 394873
02/07/2024 346.00p 358.65p 342.50p 355.55p 554495
01/07/2024 346.00p 350.00p 343.00p 345.00p 3364449
28/06/2024 340.00p 346.00p 335.50p 342.00p 987287
27/06/2024 332.00p 340.00p 332.00p 337.00p 694271
26/06/2024 338.00p 340.00p 333.00p 333.00p 783279
25/06/2024 340.00p 341.50p 335.00p 335.00p 710565
24/06/2024 336.00p 340.50p 335.50p 337.50p 814452
21/06/2024 338.00p 339.50p 334.00p 335.50p 736128
20/06/2024 337.50p 339.50p 336.50p 336.50p 332875
19/06/2024 340.00p 341.00p 337.50p 338.50p 531152
18/06/2024 339.00p 341.50p 334.25p 340.00p 1227872
17/06/2024 332.00p 338.00p 332.00p 335.50p 978810
14/06/2024 331.50p 335.00p 329.50p 330.50p 832150
13/06/2024 334.00p 336.50p 330.00p 332.00p 2222081
12/06/2024 334.50p 339.50p 331.00p 336.50p 694298
11/06/2024 340.00p 341.00p 332.00p 333.00p 1163715
10/06/2024 330.00p 341.00p 325.00p 340.00p 813687
07/06/2024 322.50p 333.00p 322.50p 333.00p 1307397
06/06/2024 323.00p 329.50p 320.50p 329.50p 852895
05/06/2024 323.00p 326.00p 322.50p 323.00p 2222153
04/06/2024 326.00p 332.00p 321.95p 324.50p 4235288
03/06/2024 318.00p 326.00p 318.00p 326.00p 436285
31/05/2024 320.00p 329.50p 320.00p 325.00p 3109570
30/05/2024 317.50p 324.00p 312.50p 324.00p 1516336
29/05/2024 332.00p 332.00p 317.50p 317.50p 3340749
28/05/2024 332.50p 338.02p 326.00p 328.00p 802624
24/05/2024 329.50p 343.50p 328.50p 341.50p 2673492
23/05/2024 325.50p 334.00p 325.50p 331.50p 1296108
22/05/2024 338.60p 338.60p 316.35p 326.30p 1834425
21/05/2024 341.00p 349.50p 324.00p 330.00p 2045651
20/05/2024 340.00p 350.45p 333.40p 340.95p 2723203
17/05/2024 549.10p 549.10p 536.52p 548.08p 729684
16/05/2024 538.56p 550.80p 538.56p 547.06p 989801
15/05/2024 537.20p 542.23p 529.72p 538.22p 562334
14/05/2024 529.38p 535.50p 527.00p 535.50p 7148279
13/05/2024 532.44p 534.82p 510.00p 529.38p 610646
10/05/2024 533.80p 535.16p 528.36p 530.74p 4162256
09/05/2024 527.34p 544.27p 523.94p 533.80p 656006
08/05/2024 535.50p 544.00p 527.00p 530.74p 3874014
07/05/2024 522.24p 544.68p 522.24p 540.60p 300145
03/05/2024 521.90p 537.20p 521.90p 533.80p 325409
02/05/2024 517.48p 539.58p 517.48p 534.48p 906526
01/05/2024 523.60p 535.84p 523.60p 529.04p 1093617
30/04/2024 535.50p 536.18p 530.06p 531.76p 335688
29/04/2024 528.70p 536.86p 527.00p 533.80p 2421410
26/04/2024 535.50p 535.50p 526.32p 535.16p 2545769
25/04/2024 533.80p 535.50p 525.64p 528.70p 944214
24/04/2024 530.40p 535.16p 527.34p 532.78p 962645
23/04/2024 527.68p 534.48p 523.26p 534.48p 857132
22/04/2024 527.34p 536.18p 527.34p 529.72p 918704
19/04/2024 533.80p 533.80p 519.86p 531.42p 1104693
18/04/2024 533.80p 533.80p 528.36p 530.74p 444649
17/04/2024 530.74p 533.46p 529.72p 530.74p 759488
16/04/2024 528.36p 533.80p 527.34p 531.42p 694219
15/04/2024 532.10p 545.36p 529.38p 531.42p 753151
12/04/2024 540.94p 540.94p 536.18p 537.20p 405596
11/04/2024 542.30p 542.30p 534.14p 536.52p 553171
10/04/2024 541.62p 541.62p 535.84p 537.88p 3131010
09/04/2024 533.12p 538.22p 533.12p 537.54p 258780
08/04/2024 534.48p 537.88p 529.72p 536.86p 499002
05/04/2024 532.10p 535.84p 528.02p 535.50p 796185
04/04/2024 532.44p 544.00p 532.10p 532.10p 1258193
03/04/2024 515.10p 521.22p 515.10p 518.84p 317762
02/04/2024 516.80p 518.50p 513.14p 516.80p 688704
28/03/2024 518.50p 520.88p 513.40p 516.46p 831248
27/03/2024 513.40p 524.62p 513.40p 516.80p 3759480
26/03/2024 522.92p 529.04p 522.24p 522.24p 1285635
25/03/2024 523.94p 527.51p 520.54p 521.90p 1832548
22/03/2024 520.20p 532.10p 520.20p 528.70p 1613831
21/03/2024 526.66p 534.82p 519.52p 531.42p 2628595
20/03/2024 523.26p 523.26p 513.06p 513.06p 0
19/03/2024 523.26p 523.26p 508.30p 513.06p 258604
18/03/2024 510.00p 517.48p 508.30p 510.68p 237321
15/03/2024 523.26p 523.26p 508.64p 509.32p 799845
14/03/2024 498.44p 514.42p 498.44p 509.66p 284224
13/03/2024 509.32p 511.02p 508.30p 510.00p 378135
12/03/2024 518.50p 518.50p 508.98p 508.98p 217722
11/03/2024 510.00p 512.04p 505.92p 511.70p 173364
08/03/2024 512.38p 512.38p 508.64p 511.70p 223000
07/03/2024 509.66p 513.40p 507.28p 512.38p 346841
06/03/2024 511.70p 512.04p 507.96p 510.00p 350064
05/03/2024 501.84p 510.68p 501.84p 508.98p 354745
04/03/2024 510.00p 511.36p 507.62p 509.66p 988759
01/03/2024 510.34p 511.70p 507.62p 511.70p 433663
29/02/2024 510.00p 510.34p 502.18p 507.28p 739257
28/02/2024 510.68p 515.44p 504.22p 510.00p 605151
27/02/2024 513.40p 515.78p 503.54p 514.76p 1119779
26/02/2024 512.38p 516.12p 510.68p 513.74p 201122
23/02/2024 507.96p 517.14p 507.96p 514.42p 569918
22/02/2024 516.80p 516.80p 506.60p 514.42p 1250502
21/02/2024 507.96p 512.04p 502.52p 509.32p 355720
20/02/2024 510.00p 513.23p 508.30p 512.38p 300643
19/02/2024 510.00p 514.76p 505.75p 514.76p 561896
16/02/2024 501.84p 514.76p 501.84p 513.40p 302297
15/02/2024 515.10p 515.44p 508.64p 510.00p 414281
14/02/2024 508.30p 516.80p 508.30p 511.70p 626306
13/02/2024 517.14p 518.84p 507.28p 511.36p 653811
12/02/2024 511.70p 521.22p 510.34p 518.16p 553888
09/02/2024 518.50p 518.50p 509.66p 514.42p 833733
08/02/2024 513.40p 517.82p 510.00p 511.70p 569185
07/02/2024 513.06p 516.80p 510.68p 512.38p 1294521
06/02/2024 508.30p 516.12p 505.58p 516.12p 6589844
05/02/2024 503.20p 513.40p 503.20p 506.60p 1423790
02/02/2024 521.90p 521.90p 504.56p 506.60p 1080160
01/02/2024 518.50p 528.70p 512.38p 512.38p 4321504
31/01/2024 511.36p 519.52p 511.02p 517.82p 3138576
30/01/2024 510.68p 520.88p 510.68p 514.08p 829125
29/01/2024 510.00p 514.08p 508.98p 511.70p 282244
26/01/2024 511.36p 516.46p 506.94p 513.74p 469359
25/01/2024 504.22p 512.72p 502.86p 512.72p 7640349
24/01/2024 503.20p 510.00p 493.00p 509.66p 749861
23/01/2024 504.56p 507.28p 497.42p 503.20p 570908
22/01/2024 490.96p 503.20p 490.96p 503.20p 1192324
19/01/2024 490.62p 496.74p 490.62p 490.62p 513395
18/01/2024 489.26p 497.42p 489.26p 494.70p 1888038
17/01/2024 488.58p 492.66p 485.86p 490.96p 1781769
16/01/2024 492.66p 496.40p 488.24p 495.04p 564386
15/01/2024 484.84p 498.10p 484.84p 492.32p 554209
12/01/2024 486.20p 493.68p 483.48p 493.68p 2401620
11/01/2024 487.90p 493.68p 486.20p 486.20p 2338775
10/01/2024 480.08p 492.32p 480.08p 489.94p 1054654
09/01/2024 496.40p 496.40p 487.90p 488.24p 2392954
08/01/2024 499.12p 500.14p 487.90p 491.98p 497234
05/01/2024 488.24p 503.54p 485.45p 497.08p 801270
04/01/2024 498.44p 498.44p 488.92p 496.74p 1461862
03/01/2024 501.50p 501.50p 486.20p 493.00p 5531349
02/01/2024 507.28p 507.28p 490.28p 491.98p 981791
29/12/2023 510.00p 510.00p 496.06p 498.78p 376527
28/12/2023 504.90p 507.62p 500.14p 500.82p 307909
27/12/2023 510.00p 510.00p 497.08p 502.18p 508557
22/12/2023 499.46p 506.94p 496.40p 501.84p 97637

*Close Price adjusted for both dividends and splits