Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2023 479.40p 479.40p 461.04p 464.44p 458401
07/03/2023 465.80p 471.24p 463.76p 469.20p 982956
06/03/2023 467.84p 470.22p 461.04p 467.16p 737926
03/03/2023 456.28p 484.50p 456.28p 468.52p 2162890
02/03/2023 456.62p 470.22p 455.26p 456.28p 540665
01/03/2023 459.00p 462.74p 453.90p 455.60p 441985
28/02/2023 457.98p 460.02p 453.22p 459.68p 1369693
27/02/2023 455.26p 460.02p 453.90p 458.66p 316533
24/02/2023 464.10p 467.84p 452.88p 453.90p 463888
23/02/2023 460.02p 479.40p 458.66p 462.06p 759719
22/02/2023 457.64p 465.12p 455.60p 462.06p 346845
21/02/2023 454.24p 463.42p 453.56p 462.06p 453262
20/02/2023 451.86p 466.14p 450.50p 459.34p 216187
17/02/2023 452.20p 457.30p 450.16p 454.92p 767274
16/02/2023 470.90p 470.90p 450.50p 456.62p 1074952
15/02/2023 442.34p 484.16p 442.34p 462.40p 3473827
14/02/2023 460.02p 467.84p 448.46p 450.50p 874269
13/02/2023 457.98p 459.00p 448.12p 457.30p 3892250
10/02/2023 459.00p 466.48p 453.56p 457.64p 3586064
09/02/2023 460.36p 472.94p 452.55p 464.78p 1539619
08/02/2023 454.24p 464.44p 449.82p 458.32p 3597618
07/02/2023 465.80p 470.76p 447.64p 451.18p 718845
06/02/2023 476.34p 481.44p 460.02p 462.06p 1056945
03/02/2023 479.40p 479.40p 471.24p 477.02p 594271
02/02/2023 448.80p 479.06p 448.80p 477.70p 491733
01/02/2023 450.84p 463.08p 448.80p 454.58p 1274559
31/01/2023 462.40p 465.12p 444.38p 456.96p 3788544
30/01/2023 443.36p 456.28p 441.66p 453.56p 1544720
27/01/2023 437.58p 452.88p 431.46p 448.12p 4265084
26/01/2023 450.16p 450.16p 433.16p 436.56p 1218081
25/01/2023 419.90p 445.40p 413.44p 445.40p 6371993
24/01/2023 340.00p 354.96p 338.81p 353.60p 771286
23/01/2023 340.68p 343.40p 337.11p 341.70p 560949
20/01/2023 346.80p 346.80p 336.09p 341.70p 2139154
19/01/2023 351.90p 351.90p 340.68p 342.72p 661307
18/01/2023 353.26p 357.48p 346.46p 346.46p 1637828
17/01/2023 378.08p 378.08p 353.94p 353.94p 555366
16/01/2023 356.66p 381.82p 356.32p 380.80p 425234
13/01/2023 340.34p 357.00p 338.47p 352.92p 17666042
12/01/2023 337.62p 343.40p 334.05p 342.72p 1168771
11/01/2023 336.77p 343.40p 333.20p 337.28p 1084531
10/01/2023 340.00p 341.02p 333.37p 333.54p 2500042
09/01/2023 343.74p 347.14p 338.30p 340.68p 647728
06/01/2023 348.16p 353.94p 334.39p 336.94p 1757051
05/01/2023 364.14p 364.14p 340.68p 354.62p 526528
04/01/2023 354.62p 357.00p 348.84p 356.32p 1498462
03/01/2023 344.76p 354.28p 343.06p 348.84p 665167
30/12/2022 336.09p 343.40p 336.09p 342.72p 112357
29/12/2022 341.36p 341.36p 329.12p 339.83p 1459551
28/12/2022 332.01p 338.64p 332.01p 334.56p 87527
23/12/2022 329.97p 338.47p 327.59p 337.62p 279732
22/12/2022 341.36p 345.78p 334.73p 334.73p 276102
21/12/2022 326.74p 336.94p 323.88p 335.75p 113155
20/12/2022 323.00p 325.72p 318.24p 324.19p 118531
19/12/2022 325.38p 328.95p 319.60p 324.87p 161779
16/12/2022 329.12p 329.12p 318.24p 323.51p 943941
15/12/2022 346.80p 346.80p 328.95p 329.12p 541267
14/12/2022 345.44p 345.44p 338.64p 342.38p 269751
13/12/2022 335.07p 351.56p 332.01p 342.38p 569275
12/12/2022 335.92p 339.49p 332.86p 336.43p 157497
09/12/2022 345.10p 345.10p 338.47p 338.47p 427946
08/12/2022 351.56p 351.56p 341.70p 341.70p 328482
07/12/2022 344.42p 354.96p 344.08p 347.82p 285586
06/12/2022 363.80p 363.80p 350.88p 351.22p 441465
05/12/2022 384.20p 388.28p 362.78p 362.78p 240724
02/12/2022 394.40p 394.74p 384.54p 384.54p 1646191
01/12/2022 363.80p 386.58p 363.80p 386.58p 493579
30/11/2022 365.50p 369.24p 357.00p 366.86p 3884928
29/11/2022 360.40p 364.14p 357.68p 360.40p 182040
28/11/2022 356.32p 362.78p 353.60p 359.38p 1142331
25/11/2022 362.10p 363.12p 355.30p 360.40p 416712
24/11/2022 366.52p 367.20p 356.32p 361.76p 321453
23/11/2022 350.88p 360.06p 350.88p 356.66p 287203
22/11/2022 366.18p 366.18p 355.98p 358.02p 113084
21/11/2022 355.64p 363.12p 355.64p 360.06p 158223
18/11/2022 357.00p 364.14p 354.28p 361.08p 639517
17/11/2022 360.40p 366.18p 355.30p 358.02p 522246
16/11/2022 392.36p 392.36p 366.86p 366.86p 4554624
15/11/2022 391.00p 394.74p 384.20p 386.92p 303891
14/11/2022 390.66p 402.56p 385.90p 394.06p 1461988
11/11/2022 371.28p 391.00p 366.52p 391.00p 514121
10/11/2022 340.00p 365.84p 338.13p 365.16p 404206
09/11/2022 343.06p 349.18p 338.81p 345.78p 597334
08/11/2022 338.30p 345.10p 330.31p 343.40p 2359696
07/11/2022 332.01p 338.47p 327.96p 336.77p 1712878
04/11/2022 330.99p 333.54p 327.59p 331.16p 141712
03/11/2022 346.12p 346.12p 329.80p 329.97p 1481915
02/11/2022 339.83p 340.68p 326.23p 340.68p 315259
01/11/2022 328.10p 343.40p 328.10p 336.09p 430882
31/10/2022 326.06p 331.50p 322.15p 326.40p 347819
28/10/2022 340.00p 340.00p 320.28p 328.10p 551582
27/10/2022 341.36p 344.36p 333.71p 336.09p 449889
26/10/2022 322.32p 342.72p 322.32p 340.34p 382222
25/10/2022 312.29p 332.86p 312.29p 331.67p 952595
24/10/2022 322.83p 322.83p 308.04p 314.33p 1614207
21/10/2022 326.74p 330.07p 311.10p 315.01p 253804
20/10/2022 348.50p 348.50p 329.80p 331.50p 1192102
19/10/2022 346.80p 346.80p 334.90p 338.13p 456255
18/10/2022 334.05p 340.68p 334.05p 337.79p 719537
17/10/2022 309.40p 331.84p 309.40p 330.82p 1048959
14/10/2022 315.69p 323.68p 309.40p 309.57p 736162
13/10/2022 293.08p 316.54p 293.08p 313.65p 2008022
12/10/2022 306.00p 310.59p 299.54p 299.54p 456154
11/10/2022 317.56p 322.32p 311.10p 312.12p 273320
10/10/2022 327.93p 331.33p 324.53p 324.53p 1196065
07/10/2022 326.40p 330.31p 322.15p 324.87p 464894
06/10/2022 335.58p 335.58p 329.12p 329.97p 335122
05/10/2022 337.62p 345.85p 327.08p 330.31p 800174
04/10/2022 345.10p 359.38p 345.10p 348.50p 1156714
03/10/2022 341.70p 349.18p 335.92p 345.10p 600046
30/09/2022 359.72p 360.74p 349.18p 349.52p 409965
29/09/2022 353.60p 359.72p 351.56p 359.04p 1235949
28/09/2022 351.22p 364.14p 351.22p 362.10p 711645
27/09/2022 352.92p 362.78p 352.92p 357.00p 762839
26/09/2022 361.08p 363.87p 356.66p 359.72p 535088
23/09/2022 358.36p 366.52p 357.68p 362.10p 468288
22/09/2022 370.26p 370.60p 364.48p 365.84p 533981
21/09/2022 369.24p 376.04p 365.84p 369.24p 644781
20/09/2022 379.10p 379.78p 365.50p 370.60p 561665
16/09/2022 380.80p 383.52p 375.36p 380.12p 1763598
15/09/2022 372.30p 383.52p 372.30p 383.52p 523112
14/09/2022 382.16p 386.24p 372.30p 372.30p 441903
13/09/2022 385.90p 395.76p 382.50p 387.60p 2009455
12/09/2022 371.28p 388.96p 371.28p 388.62p 555225
09/09/2022 366.18p 375.70p 362.25p 374.68p 347244
08/09/2022 355.30p 365.50p 353.94p 365.50p 463496
07/09/2022 354.28p 360.06p 348.84p 359.38p 569452
06/09/2022 349.86p 359.38p 343.74p 354.28p 535864
05/09/2022 345.10p 346.12p 335.24p 340.68p 1139928
02/09/2022 334.05p 347.48p 331.50p 346.46p 1320338
01/09/2022 355.30p 355.30p 329.63p 331.50p 489478
31/08/2022 347.48p 354.28p 341.36p 345.10p 607168
30/08/2022 376.38p 376.38p 352.92p 352.92p 321899
26/08/2022 374.00p 382.50p 369.63p 373.32p 567175
25/08/2022 384.88p 388.62p 378.42p 379.44p 420741
24/08/2022 376.04p 387.60p 376.04p 383.18p 544944
23/08/2022 387.26p 390.32p 381.14p 384.54p 337232
22/08/2022 397.80p 402.71p 388.28p 388.28p 200825
19/08/2022 412.76p 415.05p 403.24p 404.26p 191356
18/08/2022 431.12p 434.52p 411.74p 415.48p 1293643
17/08/2022 432.48p 443.36p 432.48p 435.20p 1707504
16/08/2022 449.14p 449.14p 436.22p 442.00p 670658
15/08/2022 443.36p 443.36p 435.88p 437.92p 352935
12/08/2022 425.34p 437.92p 424.66p 433.84p 498471
11/08/2022 431.12p 432.48p 423.98p 426.36p 547569
10/08/2022 411.74p 425.68p 409.70p 424.32p 268895
09/08/2022 422.28p 423.98p 409.36p 416.50p 1342449
08/08/2022 399.50p 425.68p 399.50p 422.96p 429763
05/08/2022 409.02p 418.20p 406.64p 408.00p 1141198
04/08/2022 386.24p 421.94p 386.24p 419.22p 821323
03/08/2022 403.92p 407.32p 375.36p 396.44p 3040314
02/08/2022 428.06p 430.78p 396.10p 408.68p 1905137
01/08/2022 488.58p 488.58p 413.78p 418.88p 2836165
29/07/2022 501.50p 517.14p 496.06p 496.40p 1608378
28/07/2022 494.70p 505.92p 494.70p 498.44p 773037
27/07/2022 500.48p 504.22p 495.38p 499.12p 809184
26/07/2022 507.62p 512.38p 496.40p 500.48p 858176
25/07/2022 534.14p 534.14p 511.36p 513.40p 117768
22/07/2022 525.64p 534.14p 520.88p 521.22p 220581
21/07/2022 506.60p 523.94p 504.90p 523.94p 707002
20/07/2022 489.60p 514.08p 489.60p 506.94p 1076391
19/07/2022 478.04p 501.16p 478.04p 498.78p 3257394
18/07/2022 490.28p 494.70p 486.54p 489.26p 237036
15/07/2022 480.76p 486.54p 476.68p 486.54p 132547
14/07/2022 487.22p 490.28p 472.94p 478.72p 474768
13/07/2022 514.42p 514.42p 485.52p 488.24p 394268
12/07/2022 499.80p 505.24p 488.58p 499.80p 446579
11/07/2022 481.78p 500.82p 481.78p 499.80p 263115
08/07/2022 481.78p 497.08p 476.68p 494.70p 349529
07/07/2022 485.86p 489.94p 478.72p 484.16p 204265
06/07/2022 466.82p 491.30p 466.82p 477.36p 267444
05/07/2022 457.64p 464.10p 452.20p 461.72p 1257075
04/07/2022 445.40p 449.36p 440.30p 445.74p 219351
01/07/2022 434.18p 448.46p 434.18p 445.06p 336374
30/06/2022 443.70p 444.38p 434.86p 441.32p 1427036
29/06/2022 455.26p 460.02p 445.06p 447.78p 127274
28/06/2022 456.96p 472.94p 456.96p 461.04p 517131
27/06/2022 466.48p 470.56p 459.82p 466.82p 450402
24/06/2022 455.26p 464.44p 454.58p 464.44p 176018
23/06/2022 451.86p 460.70p 448.80p 451.86p 240651
22/06/2022 452.54p 456.21p 441.32p 452.54p 2254799
21/06/2022 425.00p 453.56p 425.00p 449.48p 227323
20/06/2022 434.86p 440.30p 428.06p 438.26p 1170523
17/06/2022 441.32p 444.04p 425.68p 431.46p 1352244
16/06/2022 454.58p 454.58p 432.82p 437.24p 1761278
15/06/2022 452.20p 453.22p 438.26p 452.54p 1713545
14/06/2022 462.74p 464.10p 439.96p 445.74p 648633
13/06/2022 524.62p 524.62p 459.68p 459.68p 415351
10/06/2022 515.10p 526.66p 507.28p 510.68p 1725905
09/06/2022 523.94p 529.38p 520.54p 523.60p 575745
08/06/2022 532.78p 537.20p 523.94p 529.38p 1121584
07/06/2022 527.00p 537.88p 523.60p 530.74p 661662
06/06/2022 530.06p 540.94p 530.06p 536.52p 243578
01/06/2022 527.00p 532.10p 522.92p 525.64p 760061
31/05/2022 537.20p 537.20p 525.64p 528.70p 306275
30/05/2022 548.08p 548.08p 528.36p 534.82p 560432
27/05/2022 535.16p 535.16p 520.54p 527.00p 358779
26/05/2022 521.90p 524.62p 509.66p 524.62p 286108
25/05/2022 514.42p 514.76p 501.50p 505.92p 809781
24/05/2022 514.42p 514.76p 507.96p 510.68p 189544

*Close Price adjusted for both dividends and splits