Appreciate Group (APP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Appreciate Group

Date Open High Low Close* Volume
28/02/2023 42.00p 42.20p 42.20p 42.20p 0
27/02/2023 42.00p 42.88p 41.96p 42.20p 244248
24/02/2023 42.30p 42.39p 42.06p 42.10p 755579
23/02/2023 42.20p 42.70p 42.00p 42.25p 244524
22/02/2023 42.00p 42.55p 41.80p 42.55p 463690
21/02/2023 42.00p 42.50p 41.90p 41.95p 1127588
20/02/2023 41.90p 42.00p 41.70p 42.00p 80679
17/02/2023 41.80p 41.90p 41.80p 41.90p 7682
16/02/2023 42.30p 42.30p 41.70p 41.85p 29852
15/02/2023 42.20p 42.30p 41.80p 41.95p 194303
14/02/2023 42.00p 42.20p 41.81p 42.05p 151446
13/02/2023 41.90p 42.00p 41.70p 41.70p 290189
10/02/2023 42.20p 42.20p 41.80p 41.80p 57245
09/02/2023 42.30p 42.30p 41.70p 42.00p 81259
08/02/2023 41.80p 42.40p 41.00p 42.10p 3662642
07/02/2023 41.90p 42.20p 41.70p 41.70p 7576894
06/02/2023 41.20p 42.00p 41.10p 42.00p 3052793
03/02/2023 42.20p 42.29p 41.70p 42.00p 8458572
02/02/2023 42.00p 42.37p 41.00p 42.20p 3360986
01/02/2023 42.00p 42.30p 41.80p 42.20p 345886
31/01/2023 42.50p 42.82p 42.00p 42.30p 458724
30/01/2023 42.00p 43.00p 41.60p 41.60p 539597
27/01/2023 41.00p 42.20p 41.00p 42.10p 2600792
26/01/2023 41.90p 42.00p 41.70p 42.00p 373573
25/01/2023 42.00p 42.20p 41.70p 42.20p 284160
24/01/2023 41.50p 42.80p 41.20p 42.80p 221540
23/01/2023 41.90p 42.29p 41.71p 42.20p 2498683
20/01/2023 42.00p 42.00p 41.64p 41.90p 552155
19/01/2023 41.60p 42.10p 40.70p 42.10p 977394
18/01/2023 41.40p 42.00p 41.20p 41.60p 756636
17/01/2023 40.60p 42.00p 40.50p 41.50p 70580
16/01/2023 41.10p 42.00p 40.48p 41.60p 513000
13/01/2023 40.90p 42.00p 40.60p 41.30p 49611
12/01/2023 40.80p 41.95p 40.49p 40.95p 242375
11/01/2023 40.50p 40.80p 40.50p 40.80p 10590
10/01/2023 41.40p 41.60p 40.80p 40.95p 72523
09/01/2023 41.40p 41.80p 41.30p 41.35p 153908
06/01/2023 41.30p 42.00p 40.50p 41.60p 254892
05/01/2023 40.90p 42.00p 40.40p 41.50p 72204
04/01/2023 40.90p 41.80p 40.70p 41.40p 198563
03/01/2023 40.30p 41.40p 40.60p 40.90p 17945
30/12/2022 40.30p 41.80p 40.20p 41.40p 130607
29/12/2022 41.50p 41.50p 40.00p 40.60p 11653
28/12/2022 40.20p 41.50p 40.20p 40.70p 45820
23/12/2022 40.00p 40.70p 39.98p 40.70p 59665
22/12/2022 40.00p 40.70p 39.95p 40.70p 221223
21/12/2022 41.00p 41.50p 40.10p 41.00p 114829
20/12/2022 41.50p 41.50p 40.60p 40.95p 30023
19/12/2022 40.90p 41.46p 39.70p 41.30p 331106
16/12/2022 41.50p 41.50p 39.62p 39.90p 3080928
15/12/2022 40.60p 41.30p 40.60p 41.30p 255636
14/12/2022 41.40p 41.40p 40.60p 41.10p 90604
13/12/2022 41.10p 41.70p 40.92p 41.20p 1969423
12/12/2022 40.80p 41.10p 40.68p 41.10p 54763
09/12/2022 41.00p 41.78p 40.55p 41.00p 620544
08/12/2022 41.00p 41.70p 40.40p 41.20p 5149047
07/12/2022 41.40p 41.80p 40.40p 41.35p 6158850
06/12/2022 41.40p 41.80p 41.40p 41.65p 104805
05/12/2022 41.60p 42.00p 41.42p 41.95p 2142702
02/12/2022 42.10p 42.22p 41.90p 41.95p 2130204
01/12/2022 41.90p 42.15p 41.60p 42.15p 220625
30/11/2022 41.50p 41.95p 41.40p 41.95p 269398
29/11/2022 41.70p 42.60p 41.62p 41.95p 120796
28/11/2022 41.70p 42.30p 41.40p 42.00p 168795
25/11/2022 41.50p 42.05p 41.25p 41.95p 425310
24/11/2022 41.50p 41.80p 41.40p 41.70p 2619346
23/11/2022 41.70p 42.20p 41.45p 41.55p 5332206
22/11/2022 42.00p 42.50p 41.40p 41.60p 2515921
21/11/2022 41.90p 42.04p 41.70p 41.90p 924997
18/11/2022 42.00p 42.20p 41.50p 42.10p 266000
17/11/2022 41.90p 42.00p 41.50p 41.80p 174239
16/11/2022 41.50p 41.98p 41.10p 41.90p 2567668
15/11/2022 42.00p 42.40p 40.70p 41.10p 4610178
14/11/2022 41.80p 42.00p 40.50p 41.70p 393667
11/11/2022 41.30p 41.70p 41.10p 41.70p 512802
10/11/2022 41.00p 41.40p 40.80p 41.40p 1236813
09/11/2022 41.50p 42.10p 41.10p 41.15p 13746187
08/11/2022 41.00p 42.00p 40.80p 41.50p 4982763
07/11/2022 38.00p 42.00p 38.00p 41.30p 25854382
04/11/2022 26.40p 26.50p 25.60p 26.05p 213022
03/11/2022 26.00p 26.57p 26.00p 26.05p 381063
02/11/2022 27.00p 27.10p 26.00p 26.55p 9499
01/11/2022 27.00p 27.90p 26.50p 26.50p 87556
31/10/2022 27.00p 28.10p 26.40p 27.00p 534699
28/10/2022 27.10p 28.00p 27.00p 28.00p 78878
27/10/2022 27.10p 28.10p 27.10p 27.55p 43021
26/10/2022 27.20p 28.24p 27.00p 27.55p 365639
25/10/2022 27.20p 28.25p 27.76p 28.25p 22819
24/10/2022 27.20p 28.54p 27.82p 28.25p 198990
21/10/2022 27.20p 28.95p 27.48p 28.00p 181135
20/10/2022 27.20p 29.23p 27.10p 28.40p 129406
19/10/2022 27.70p 29.50p 27.70p 28.35p 20488
18/10/2022 27.60p 29.00p 27.00p 28.30p 32135
17/10/2022 28.50p 29.46p 28.25p 28.25p 91787
14/10/2022 28.50p 29.06p 28.25p 28.50p 6461
13/10/2022 28.50p 29.45p 28.50p 28.50p 129846
12/10/2022 29.50p 29.50p 27.95p 28.50p 81191
11/10/2022 28.10p 29.30p 28.00p 28.80p 68733
10/10/2022 30.40p 31.00p 28.39p 29.05p 170589
07/10/2022 30.40p 30.82p 29.22p 29.80p 60323
06/10/2022 30.40p 30.80p 29.18p 29.80p 110102
05/10/2022 27.90p 30.00p 29.25p 29.50p 91250
04/10/2022 27.90p 29.94p 27.90p 29.40p 232021
03/10/2022 27.50p 27.80p 26.80p 27.35p 119834
30/09/2022 27.00p 27.14p 26.45p 26.80p 98909
29/09/2022 25.60p 27.44p 25.60p 26.80p 14671277
28/09/2022 25.30p 27.50p 24.75p 26.30p 868638
27/09/2022 25.60p 25.43p 24.75p 25.00p 95221
26/09/2022 25.60p 25.71p 24.40p 25.00p 141440
23/09/2022 24.80p 25.68p 24.96p 25.40p 76812
22/09/2022 24.80p 25.65p 24.60p 25.30p 386409
21/09/2022 25.50p 25.52p 24.30p 25.05p 37952
20/09/2022 25.50p 25.50p 23.60p 24.80p 48198
19/09/2022 23.80p 25.40p 23.80p 24.50p 138761
16/09/2022 23.80p 25.40p 23.80p 24.50p 138761
15/09/2022 24.10p 25.04p 23.80p 24.50p 39077
14/09/2022 24.10p 25.05p 23.50p 24.75p 64364
13/09/2022 24.50p 25.40p 24.04p 24.90p 105567
12/09/2022 24.50p 25.30p 24.10p 24.85p 143546
09/09/2022 25.30p 25.30p 24.26p 25.15p 220620
08/09/2022 24.20p 24.90p 23.50p 24.65p 284759
07/09/2022 24.00p 24.40p 23.00p 23.65p 550532
06/09/2022 24.90p 25.77p 24.25p 24.65p 213018
05/09/2022 25.30p 26.30p 24.70p 25.95p 125639
02/09/2022 27.10p 27.10p 24.04p 26.10p 692111
01/09/2022 28.10p 29.03p 27.33p 27.60p 141155
31/08/2022 29.70p 29.80p 28.28p 28.90p 109308
30/08/2022 28.50p 29.80p 28.21p 29.15p 109721
29/08/2022 29.10p 30.90p 28.00p 29.25p 526467
26/08/2022 29.10p 30.90p 28.00p 29.25p 526467
25/08/2022 29.10p 30.00p 29.10p 30.00p 111696
24/08/2022 30.50p 32.60p 30.00p 30.80p 231615
23/08/2022 31.10p 31.50p 30.00p 30.75p 18895
22/08/2022 31.30p 33.40p 30.51p 30.80p 308941
19/08/2022 32.50p 32.50p 31.45p 31.80p 118002
18/08/2022 31.90p 32.80p 31.10p 32.35p 632474
17/08/2022 31.20p 33.00p 30.20p 32.80p 481329
16/08/2022 30.70p 31.47p 29.90p 30.95p 326850
15/08/2022 30.10p 31.20p 29.60p 30.95p 82027
12/08/2022 29.20p 30.50p 28.40p 29.60p 282413
11/08/2022 28.70p 29.30p 28.00p 28.00p 350987
10/08/2022 27.50p 28.70p 27.50p 28.35p 63491
09/08/2022 28.00p 28.62p 27.86p 28.30p 85009
08/08/2022 28.30p 28.90p 27.90p 28.35p 95272
05/08/2022 27.80p 28.90p 27.48p 28.45p 405832
04/08/2022 27.40p 28.90p 27.30p 28.15p 152447
03/08/2022 28.30p 29.02p 27.50p 28.15p 154769
02/08/2022 30.00p 30.00p 28.15p 29.00p 120175
01/08/2022 30.00p 30.00p 28.13p 29.00p 77211
29/07/2022 29.90p 29.90p 28.00p 29.05p 117695
28/07/2022 29.90p 29.90p 28.00p 28.70p 152182
27/07/2022 28.10p 29.90p 28.10p 29.10p 129495
26/07/2022 28.90p 28.90p 27.90p 28.45p 154628
25/07/2022 27.90p 29.90p 27.70p 28.15p 97221
22/07/2022 28.80p 29.50p 28.57p 29.10p 75082
21/07/2022 28.80p 29.57p 27.50p 27.85p 691347
20/07/2022 28.50p 29.40p 28.49p 28.75p 133347
19/07/2022 29.70p 29.59p 27.80p 29.45p 211860
18/07/2022 29.70p 29.70p 27.61p 29.20p 176190
15/07/2022 27.00p 28.90p 27.00p 28.25p 119863
14/07/2022 27.60p 28.50p 26.10p 27.25p 733708
13/07/2022 29.60p 30.58p 29.60p 30.10p 161755
12/07/2022 30.00p 30.64p 29.50p 30.30p 257984
11/07/2022 29.90p 30.80p 28.82p 30.00p 318036
08/07/2022 28.90p 29.79p 28.75p 28.80p 85206
07/07/2022 29.20p 29.50p 28.60p 29.10p 134450
06/07/2022 29.10p 30.00p 28.10p 28.75p 23319
05/07/2022 29.10p 30.74p 28.50p 28.50p 310311
04/07/2022 31.50p 31.50p 29.70p 29.90p 87054
01/07/2022 31.00p 31.24p 29.38p 30.00p 75468
30/06/2022 31.00p 31.80p 29.93p 30.00p 260208
29/06/2022 30.00p 31.72p 28.70p 30.80p 348821
28/06/2022 29.40p 30.90p 26.50p 28.90p 958587
27/06/2022 27.00p 28.00p 26.18p 28.00p 744867
24/06/2022 26.50p 26.50p 26.17p 26.35p 108427
23/06/2022 26.40p 26.90p 26.00p 26.25p 84685
22/06/2022 26.40p 26.82p 26.00p 26.50p 304012
21/06/2022 26.00p 26.50p 26.00p 26.35p 181996
20/06/2022 26.40p 26.59p 25.99p 26.25p 162010
17/06/2022 26.50p 26.30p 25.92p 26.05p 69523
16/06/2022 26.50p 26.50p 25.60p 26.05p 31116
15/06/2022 25.70p 26.90p 25.49p 26.15p 79344
14/06/2022 25.70p 26.50p 25.70p 26.25p 1097815
13/06/2022 25.60p 26.40p 25.46p 26.05p 279599
10/06/2022 26.00p 26.40p 25.91p 26.20p 62063
09/06/2022 26.40p 26.40p 25.90p 26.20p 4762
08/06/2022 26.30p 26.30p 25.75p 25.90p 51813
07/06/2022 26.00p 26.29p 25.40p 26.00p 321445
06/06/2022 26.00p 26.61p 25.75p 26.25p 793144
03/06/2022 26.00p 26.24p 25.63p 25.75p 594030
02/06/2022 26.00p 26.24p 25.63p 25.75p 594030
01/06/2022 26.00p 26.24p 25.62p 25.75p 594030
31/05/2022 25.00p 25.90p 25.00p 25.70p 85062
30/05/2022 25.50p 26.20p 25.20p 25.45p 139197
27/05/2022 26.20p 27.00p 25.55p 26.25p 91569
26/05/2022 26.20p 26.27p 25.81p 26.25p 16404
25/05/2022 26.10p 26.27p 25.50p 25.95p 61059
24/05/2022 25.50p 26.27p 25.50p 26.25p 74962
23/05/2022 25.60p 26.56p 25.50p 26.10p 86945
20/05/2022 25.60p 26.26p 25.60p 26.00p 99061

*Close Price adjusted for both dividends and splits