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
18/04/2024 38.60p 39.86p 38.00p 38.60p 224137
17/04/2024 38.00p 39.10p 38.00p 38.90p 5494351
16/04/2024 39.30p 39.90p 38.82p 39.30p 1754309
15/04/2024 39.10p 40.00p 38.82p 39.20p 422838
12/04/2024 39.00p 39.90p 39.00p 39.80p 2158800
11/04/2024 39.20p 39.90p 39.00p 39.00p 387501
10/04/2024 39.20p 39.90p 39.01p 39.60p 758490
09/04/2024 39.00p 39.68p 39.00p 39.20p 433720
08/04/2024 39.20p 40.00p 39.13p 39.20p 11765322
05/04/2024 39.30p 39.90p 39.20p 39.20p 1360851
04/04/2024 39.00p 40.90p 39.00p 39.30p 18145960
03/04/2024 38.80p 39.25p 38.70p 39.00p 7865244
02/04/2024 38.80p 39.00p 38.62p 38.80p 971937
28/03/2024 38.70p 38.99p 38.60p 38.60p 8967583
27/03/2024 38.70p 38.73p 38.60p 38.60p 25393152
26/03/2024 38.40p 39.01p 38.40p 39.00p 19176176
25/03/2024 38.20p 39.40p 38.00p 38.90p 5376780
22/03/2024 37.90p 38.30p 37.50p 38.30p 46079872
21/03/2024 35.00p 36.24p 34.00p 34.00p 147054
20/03/2024 34.60p 35.10p 34.60p 34.20p 269834
19/03/2024 34.60p 35.66p 34.51p 35.10p 240436
18/03/2024 35.80p 36.40p 34.10p 34.20p 190583
15/03/2024 34.90p 35.60p 34.80p 35.00p 166084
14/03/2024 34.80p 35.75p 34.80p 35.75p 312314
13/03/2024 35.00p 35.77p 34.80p 34.90p 56107
12/03/2024 34.80p 36.20p 34.80p 35.75p 204836
11/03/2024 35.10p 35.85p 34.73p 35.80p 123517
08/03/2024 35.20p 36.40p 35.00p 35.00p 50595
07/03/2024 35.00p 36.10p 35.00p 35.20p 18527
06/03/2024 35.20p 35.48p 35.00p 35.00p 36269
05/03/2024 35.50p 36.90p 35.00p 35.20p 169666
04/03/2024 36.70p 36.90p 35.65p 35.65p 23199
01/03/2024 35.70p 36.61p 35.70p 35.90p 197663
29/02/2024 35.70p 36.20p 35.20p 35.90p 1522237
28/02/2024 35.80p 36.05p 35.18p 35.80p 91057
27/02/2024 36.30p 36.33p 35.80p 35.80p 433768
26/02/2024 36.60p 37.90p 35.50p 35.80p 332220
23/02/2024 36.60p 38.00p 36.60p 36.70p 182520
22/02/2024 37.10p 37.47p 36.50p 36.50p 113452
21/02/2024 36.90p 37.90p 36.60p 37.00p 148923
20/02/2024 36.00p 37.90p 36.00p 36.90p 326928
19/02/2024 36.70p 37.72p 36.00p 36.30p 122563
16/02/2024 37.00p 37.00p 36.40p 36.60p 205887
15/02/2024 36.50p 36.86p 36.42p 36.50p 235699
14/02/2024 36.40p 36.80p 36.00p 36.50p 1036826
13/02/2024 36.50p 37.00p 36.50p 36.60p 288365
12/02/2024 36.50p 37.90p 36.25p 36.50p 464341
09/02/2024 36.50p 36.99p 36.19p 36.40p 37001
08/02/2024 36.50p 37.72p 35.95p 36.60p 1042012
07/02/2024 36.10p 36.68p 36.10p 36.20p 513926
06/02/2024 36.40p 36.86p 35.92p 36.50p 625124
05/02/2024 36.00p 36.30p 35.00p 36.00p 132214
02/02/2024 35.60p 36.85p 34.96p 36.50p 3291091
01/02/2024 34.50p 35.30p 34.20p 35.20p 1037589
31/01/2024 34.00p 35.00p 33.67p 35.00p 967993
30/01/2024 36.50p 36.72p 34.30p 34.60p 1420123
29/01/2024 35.00p 36.40p 34.32p 35.90p 669048
26/01/2024 34.60p 35.00p 34.10p 34.60p 281118
25/01/2024 35.60p 35.80p 34.00p 34.10p 610734
24/01/2024 35.50p 35.50p 35.10p 35.30p 95215
23/01/2024 35.80p 36.40p 35.48p 35.50p 1274757
22/01/2024 35.50p 36.10p 34.80p 36.00p 2375698
19/01/2024 34.70p 35.90p 34.50p 34.60p 8055655
18/01/2024 35.50p 35.61p 34.50p 34.50p 3327876
17/01/2024 35.00p 36.40p 34.38p 34.60p 232704
16/01/2024 35.00p 35.81p 35.00p 35.00p 70757
15/01/2024 35.00p 36.90p 35.00p 35.10p 70311
12/01/2024 36.20p 36.90p 35.00p 35.20p 429345
11/01/2024 36.40p 37.90p 36.40p 36.80p 33962
10/01/2024 36.40p 37.10p 36.20p 36.20p 127973
09/01/2024 36.60p 37.90p 36.40p 36.40p 146162
08/01/2024 37.00p 39.00p 36.40p 36.60p 177171
05/01/2024 37.00p 37.80p 37.00p 37.00p 33844
04/01/2024 37.00p 38.90p 37.00p 37.20p 140664
03/01/2024 37.40p 39.00p 37.30p 37.30p 159575
02/01/2024 38.00p 38.86p 38.00p 38.30p 364573
29/12/2023 37.20p 38.00p 37.10p 37.80p 74953
28/12/2023 36.60p 37.50p 36.60p 37.00p 232000
27/12/2023 36.90p 37.90p 36.00p 36.50p 405087
22/12/2023 35.80p 36.90p 35.56p 35.95p 54205
21/12/2023 34.30p 36.73p 34.10p 35.80p 1115127
20/12/2023 33.70p 34.23p 33.60p 33.60p 334465
19/12/2023 33.60p 35.65p 33.40p 33.80p 139758
18/12/2023 33.20p 35.60p 33.20p 33.60p 78856
15/12/2023 33.20p 34.12p 33.20p 33.70p 76826
14/12/2023 33.40p 35.60p 33.40p 33.80p 208765
13/12/2023 33.00p 35.39p 33.00p 34.00p 491977
12/12/2023 33.00p 34.70p 33.00p 34.00p 677184
11/12/2023 32.00p 34.30p 31.65p 34.30p 689466
08/12/2023 31.00p 31.70p 31.00p 31.50p 213871
07/12/2023 31.20p 32.00p 31.20p 31.20p 196965
06/12/2023 31.20p 31.80p 31.20p 31.20p 97198
05/12/2023 31.40p 32.00p 31.16p 31.20p 303289
04/12/2023 31.40p 31.82p 30.57p 31.50p 2659761
01/12/2023 31.20p 31.80p 31.20p 31.20p 147704
30/11/2023 31.50p 31.80p 31.20p 31.50p 124812
29/11/2023 31.20p 32.90p 31.30p 31.75p 30204
28/11/2023 31.20p 32.50p 31.20p 31.65p 36479
27/11/2023 31.50p 31.50p 31.00p 31.20p 344049
24/11/2023 31.60p 31.85p 31.40p 31.50p 410965
23/11/2023 31.30p 31.80p 31.00p 31.60p 348098
22/11/2023 30.50p 32.16p 30.20p 31.60p 1319277
21/11/2023 30.30p 30.90p 29.60p 29.60p 256248
20/11/2023 30.00p 30.80p 29.72p 30.30p 288240
17/11/2023 29.00p 29.90p 29.16p 29.85p 3012154
16/11/2023 29.00p 29.50p 28.95p 29.20p 306646
15/11/2023 29.00p 29.70p 28.80p 29.30p 91974
14/11/2023 29.80p 29.80p 29.30p 29.80p 41770
13/11/2023 29.30p 29.70p 29.30p 29.50p 54176
10/11/2023 29.50p 29.82p 29.20p 29.50p 306379
09/11/2023 29.50p 30.00p 29.50p 29.75p 272004
08/11/2023 29.80p 30.20p 29.60p 30.20p 2128328
07/11/2023 29.00p 29.90p 29.00p 29.85p 258217
06/11/2023 29.90p 30.50p 29.80p 30.50p 97040
03/11/2023 29.80p 30.66p 29.80p 30.05p 591391
02/11/2023 29.80p 30.00p 29.80p 30.00p 162909
01/11/2023 29.80p 30.30p 29.60p 29.80p 79972
31/10/2023 29.80p 30.50p 29.80p 30.50p 30295
30/10/2023 29.60p 30.30p 29.60p 29.80p 126081
27/10/2023 29.60p 30.00p 29.60p 30.00p 51326
26/10/2023 30.00p 30.00p 29.15p 29.60p 1066352
25/10/2023 29.80p 30.50p 29.80p 30.20p 27815
24/10/2023 30.10p 30.40p 29.90p 30.20p 45788
23/10/2023 29.60p 30.40p 29.60p 30.10p 113668
20/10/2023 29.70p 30.50p 29.50p 29.50p 93828
19/10/2023 29.90p 29.90p 29.40p 29.90p 107759
18/10/2023 29.10p 30.00p 29.00p 30.00p 413333
17/10/2023 27.30p 29.00p 25.00p 29.00p 5470125
16/10/2023 27.10p 27.90p 25.00p 26.60p 47388256
13/10/2023 28.10p 28.70p 27.00p 27.00p 427542
12/10/2023 28.10p 30.60p 28.10p 29.00p 18431
11/10/2023 29.00p 30.90p 28.10p 28.10p 73310
10/10/2023 29.00p 30.90p 29.00p 29.00p 31294
09/10/2023 30.10p 30.90p 29.18p 29.50p 73321
06/10/2023 30.10p 31.00p 29.00p 29.00p 144585
05/10/2023 30.20p 31.00p 29.60p 29.80p 494941
04/10/2023 29.80p 30.33p 29.70p 30.10p 100673
03/10/2023 29.80p 30.90p 29.10p 30.30p 56716
02/10/2023 30.00p 30.31p 29.30p 29.70p 295522
29/09/2023 30.90p 30.90p 29.30p 30.20p 608391
28/09/2023 30.90p 30.40p 29.32p 29.95p 114943
27/09/2023 30.90p 32.00p 29.38p 29.55p 392854
26/09/2023 31.90p 32.69p 30.50p 30.80p 1101454
25/09/2023 30.50p 30.90p 30.23p 30.60p 477663
22/09/2023 30.50p 31.00p 30.00p 30.60p 3453576
21/09/2023 29.00p 30.20p 28.61p 30.20p 525768
20/09/2023 30.00p 31.50p 29.00p 29.30p 2790576
19/09/2023 31.00p 31.17p 30.93p 31.05p 134638
18/09/2023 30.90p 31.50p 30.86p 31.20p 80530
15/09/2023 31.10p 31.20p 30.85p 31.05p 189092
14/09/2023 31.00p 32.60p 30.70p 31.00p 340254
13/09/2023 30.90p 31.29p 30.70p 30.95p 112822
12/09/2023 31.40p 31.40p 30.94p 31.00p 50414
11/09/2023 30.90p 31.71p 30.90p 31.00p 299870
08/09/2023 31.00p 31.20p 30.94p 31.05p 162452
07/09/2023 31.00p 31.50p 30.90p 31.20p 27326
06/09/2023 31.00p 31.20p 30.60p 31.00p 244040
05/09/2023 31.80p 31.80p 30.90p 31.00p 290704
04/09/2023 32.00p 32.00p 31.11p 31.25p 228794
01/09/2023 32.00p 33.00p 31.10p 32.00p 146031
31/08/2023 31.80p 32.10p 31.10p 31.55p 92590
30/08/2023 31.80p 32.00p 31.00p 32.00p 68985
29/08/2023 31.50p 32.90p 31.20p 31.75p 1899106
25/08/2023 32.10p 32.70p 31.42p 32.45p 210149
24/08/2023 33.10p 33.60p 32.64p 32.80p 235112
23/08/2023 33.00p 33.00p 32.64p 33.00p 492883
22/08/2023 33.00p 33.08p 32.65p 32.75p 476197
21/08/2023 33.00p 33.20p 32.10p 32.40p 711372
18/08/2023 33.40p 33.40p 32.60p 33.00p 507809
17/08/2023 33.80p 34.00p 32.50p 33.30p 553376
16/08/2023 34.00p 34.80p 33.80p 33.80p 150972
15/08/2023 34.30p 34.50p 33.75p 33.90p 420283
14/08/2023 34.80p 36.60p 34.25p 34.40p 408685
11/08/2023 34.80p 35.60p 34.60p 34.85p 57659
10/08/2023 35.50p 35.78p 34.70p 35.10p 245663
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

*Close Price adjusted for both dividends and splits