Ascential (ASCL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2023 507.62p 507.62p 496.40p 498.44p 306175
20/12/2023 504.56p 504.56p 494.36p 502.18p 435672
19/12/2023 496.40p 496.40p 490.28p 493.00p 414061
18/12/2023 491.30p 496.06p 487.56p 490.96p 349568
15/12/2023 486.54p 504.90p 486.54p 494.02p 1981875
14/12/2023 488.58p 493.00p 480.76p 486.54p 484604
13/12/2023 482.80p 483.48p 475.32p 481.44p 449885
12/12/2023 492.66p 492.66p 476.68p 478.38p 1934777
11/12/2023 478.38p 488.24p 478.04p 482.46p 520868
08/12/2023 481.10p 485.86p 467.84p 482.12p 1055784
07/12/2023 479.40p 479.40p 467.50p 474.30p 760045
06/12/2023 470.90p 481.78p 470.90p 474.30p 2825288
05/12/2023 486.20p 486.20p 473.28p 477.02p 1144369
04/12/2023 479.40p 489.60p 470.22p 481.10p 1419916
01/12/2023 469.20p 478.04p 466.82p 475.66p 1026145
30/11/2023 474.30p 474.30p 467.16p 467.50p 2518735
29/11/2023 469.54p 476.00p 468.52p 470.90p 1157290
28/11/2023 469.88p 473.62p 464.10p 473.62p 2043326
27/11/2023 476.00p 485.52p 465.80p 469.88p 1331593
24/11/2023 479.74p 489.60p 473.96p 478.04p 576731
23/11/2023 474.30p 481.10p 471.58p 479.74p 4221770
22/11/2023 471.92p 476.00p 441.66p 472.94p 389658
21/11/2023 485.86p 485.86p 470.22p 471.58p 1077961
20/11/2023 475.66p 489.60p 469.54p 484.50p 2550456
17/11/2023 474.30p 477.70p 464.44p 473.28p 2377082
16/11/2023 471.92p 473.96p 468.52p 469.20p 751879
15/11/2023 472.60p 475.66p 467.07p 471.92p 5411510
14/11/2023 460.70p 476.00p 459.00p 466.82p 1598026
13/11/2023 459.00p 460.70p 451.86p 460.70p 606315
10/11/2023 457.30p 459.68p 455.26p 455.94p 1222179
09/11/2023 455.60p 462.40p 455.60p 459.00p 2794662
08/11/2023 457.30p 461.72p 455.60p 459.00p 3622556
07/11/2023 459.00p 463.08p 450.50p 457.30p 2201525
06/11/2023 469.20p 469.54p 455.60p 459.68p 1033542
03/11/2023 460.70p 484.50p 452.20p 466.14p 974684
02/11/2023 452.54p 466.48p 449.14p 459.00p 1614868
01/11/2023 447.10p 458.66p 447.10p 449.82p 1276146
31/10/2023 451.86p 466.48p 442.34p 445.06p 12829528
30/10/2023 472.60p 504.90p 447.44p 450.50p 9337460
27/10/2023 362.10p 374.00p 362.10p 366.52p 787909
26/10/2023 362.10p 366.86p 361.08p 362.10p 1006164
25/10/2023 366.18p 367.88p 362.10p 362.10p 767429
24/10/2023 372.98p 374.00p 363.80p 365.16p 1406462
23/10/2023 363.80p 371.96p 354.96p 369.58p 710262
20/10/2023 362.44p 367.88p 362.44p 363.80p 1717766
19/10/2023 365.50p 376.04p 365.50p 367.20p 1027926
18/10/2023 372.30p 373.32p 368.22p 370.60p 1609448
17/10/2023 374.00p 380.80p 371.96p 374.00p 1934682
16/10/2023 382.16p 382.77p 371.96p 374.00p 2366484
13/10/2023 379.44p 383.86p 377.40p 379.10p 1046159
12/10/2023 375.36p 384.20p 371.96p 381.14p 543101
11/10/2023 375.70p 376.38p 366.86p 372.64p 198768
10/10/2023 375.02p 377.74p 368.90p 375.02p 561602
09/10/2023 374.68p 378.08p 366.18p 371.28p 414006
06/10/2023 377.74p 377.74p 348.50p 374.34p 776016
05/10/2023 372.30p 384.20p 367.54p 369.92p 1261450
04/10/2023 341.70p 373.66p 341.36p 370.26p 1971588
03/10/2023 344.08p 350.54p 343.40p 345.10p 734888
02/10/2023 359.72p 359.72p 344.42p 347.82p 1087611
29/09/2023 351.90p 361.76p 346.80p 355.30p 722729
28/09/2023 333.20p 337.11p 332.86p 336.26p 1955358
27/09/2023 332.69p 337.11p 330.28p 333.88p 701628
26/09/2023 334.22p 334.22p 321.64p 333.20p 509916
25/09/2023 348.50p 348.50p 322.66p 327.42p 822999
22/09/2023 324.70p 368.22p 322.32p 343.06p 2826055
21/09/2023 329.29p 330.99p 321.81p 323.51p 824893
20/09/2023 319.60p 346.46p 319.60p 330.14p 2970965
19/09/2023 324.70p 328.61p 318.58p 320.11p 1065632
18/09/2023 350.54p 350.54p 326.06p 327.76p 438366
15/09/2023 353.94p 357.34p 347.14p 349.52p 883291
14/09/2023 356.32p 362.10p 345.78p 351.90p 615012
13/09/2023 350.54p 351.22p 342.04p 349.86p 1353249
12/09/2023 343.40p 350.88p 340.68p 350.88p 503257
11/09/2023 331.50p 342.38p 331.50p 342.38p 1179126
08/09/2023 335.75p 339.32p 333.03p 338.13p 336525
07/09/2023 332.18p 340.34p 332.18p 337.11p 146976
06/09/2023 342.04p 342.72p 336.09p 338.98p 1649599
05/09/2023 341.02p 348.50p 334.90p 344.08p 1060974
04/09/2023 353.26p 357.68p 341.70p 342.04p 1132399
01/09/2023 342.38p 350.88p 341.02p 349.86p 891735
31/08/2023 347.14p 348.84p 339.49p 341.02p 830073
30/08/2023 338.64p 347.14p 336.60p 345.10p 279278
29/08/2023 330.14p 339.37p 328.61p 338.64p 3094915
25/08/2023 342.38p 342.72p 323.48p 327.59p 215347
24/08/2023 344.42p 344.42p 333.54p 333.54p 266616
23/08/2023 336.60p 341.70p 334.22p 339.49p 183699
22/08/2023 347.82p 347.82p 334.56p 335.24p 229862
21/08/2023 341.36p 349.52p 334.56p 338.47p 510471
18/08/2023 349.86p 349.86p 341.70p 342.72p 320429
17/08/2023 363.80p 363.80p 349.18p 349.52p 233694
16/08/2023 353.60p 360.40p 352.58p 354.28p 656339
15/08/2023 358.70p 364.82p 355.98p 355.98p 335139
14/08/2023 362.44p 364.14p 357.34p 362.10p 1220084
11/08/2023 365.16p 365.16p 349.52p 360.74p 797818
10/08/2023 365.50p 367.65p 362.10p 365.84p 347124
09/08/2023 371.62p 371.62p 360.40p 364.48p 335781
08/08/2023 361.42p 364.48p 358.02p 362.78p 366644
07/08/2023 360.74p 363.12p 357.68p 361.76p 195810
04/08/2023 353.60p 362.10p 353.26p 362.10p 168660
03/08/2023 348.16p 354.96p 345.78p 353.60p 115296
02/08/2023 351.90p 354.28p 345.10p 351.56p 1035595
01/08/2023 352.24p 357.34p 350.54p 354.28p 403430
31/07/2023 353.60p 358.36p 350.20p 355.64p 259355
28/07/2023 359.72p 365.50p 354.28p 358.70p 1789348
27/07/2023 374.00p 374.00p 359.72p 360.06p 221294
26/07/2023 355.30p 368.22p 351.92p 368.22p 398824
25/07/2023 354.28p 358.36p 353.60p 354.96p 459029
24/07/2023 359.04p 360.74p 349.52p 356.66p 819370
21/07/2023 357.00p 366.86p 352.92p 361.42p 1099991
20/07/2023 387.60p 390.32p 356.32p 357.00p 989962
19/07/2023 384.54p 393.38p 382.84p 392.02p 364064
18/07/2023 364.82p 380.80p 364.82p 379.78p 407872
17/07/2023 382.84p 382.84p 371.96p 375.02p 118668
14/07/2023 377.40p 383.52p 371.62p 380.80p 1020934
13/07/2023 388.62p 388.62p 378.42p 378.42p 289346
12/07/2023 370.60p 387.60p 368.56p 387.26p 1107295
11/07/2023 372.64p 372.98p 366.18p 370.94p 1100989
10/07/2023 367.54p 372.98p 360.96p 369.92p 289042
07/07/2023 370.26p 370.75p 363.12p 369.58p 229158
06/07/2023 375.70p 379.91p 369.24p 370.26p 400381
05/07/2023 385.90p 387.26p 380.46p 381.82p 254348
04/07/2023 375.70p 388.96p 375.70p 386.92p 101237
03/07/2023 367.20p 384.88p 367.20p 383.52p 267479
30/06/2023 380.80p 381.48p 371.28p 376.38p 481444
29/06/2023 378.08p 384.54p 378.08p 380.46p 454715
28/06/2023 382.50p 390.32p 379.10p 384.20p 558138
27/06/2023 385.22p 386.92p 380.12p 380.80p 464570
26/06/2023 393.04p 393.38p 381.14p 384.20p 1212253
23/06/2023 404.94p 405.62p 396.10p 396.10p 488827
22/06/2023 396.10p 403.24p 393.97p 403.24p 848823
21/06/2023 410.04p 410.04p 401.88p 402.90p 384171
20/06/2023 420.24p 421.26p 410.04p 410.04p 250591
19/06/2023 416.50p 428.74p 411.74p 419.22p 842344
16/06/2023 416.16p 423.64p 416.05p 420.92p 735619
15/06/2023 424.32p 431.00p 415.14p 417.18p 2548015
14/06/2023 422.62p 424.93p 417.52p 421.94p 678352
13/06/2023 421.26p 425.34p 417.52p 421.60p 369972
12/06/2023 406.30p 421.26p 406.30p 418.88p 340206
09/06/2023 407.66p 413.78p 407.66p 410.04p 2341274
08/06/2023 411.40p 416.78p 407.66p 414.80p 410285
07/06/2023 408.00p 410.38p 404.26p 409.02p 327310
06/06/2023 391.34p 406.64p 391.34p 404.60p 159891
05/06/2023 407.66p 407.66p 396.78p 399.16p 168995
02/06/2023 387.94p 401.88p 379.27p 401.88p 1293771
01/06/2023 376.04p 385.56p 376.04p 383.52p 964708
31/05/2023 384.20p 392.36p 381.82p 381.82p 677248
30/05/2023 400.18p 400.18p 386.58p 386.58p 283241
26/05/2023 394.74p 395.79p 388.90p 391.00p 1049235
25/05/2023 404.60p 404.60p 391.00p 396.78p 678617
24/05/2023 399.50p 402.22p 393.38p 395.08p 708531
23/05/2023 399.16p 408.00p 399.16p 404.26p 551326
22/05/2023 413.10p 415.82p 403.24p 407.32p 469478
19/05/2023 418.20p 422.96p 413.10p 414.12p 1275718
18/05/2023 417.86p 422.62p 414.80p 415.48p 176899
17/05/2023 402.22p 419.90p 402.22p 419.90p 218181
16/05/2023 413.44p 416.50p 398.82p 409.70p 325000
15/05/2023 409.36p 414.46p 400.69p 402.90p 432694
12/05/2023 411.40p 416.50p 406.64p 406.64p 1920685
11/05/2023 403.24p 411.40p 403.24p 410.72p 647648
10/05/2023 405.62p 406.64p 402.90p 406.30p 327544
09/05/2023 410.04p 411.51p 399.84p 405.96p 2409670
05/05/2023 413.44p 416.84p 406.86p 410.04p 426528
04/05/2023 426.02p 426.02p 402.90p 408.34p 1590618
03/05/2023 411.40p 418.88p 411.40p 415.82p 271032
02/05/2023 430.78p 439.96p 414.46p 414.46p 725671
28/04/2023 436.90p 437.92p 431.80p 433.84p 205071
27/04/2023 432.48p 439.62p 425.00p 433.50p 605121
26/04/2023 421.60p 442.34p 421.60p 439.62p 524148
25/04/2023 424.66p 428.06p 421.60p 428.06p 396031
24/04/2023 424.66p 431.80p 421.26p 427.04p 363618
21/04/2023 422.28p 424.66p 415.14p 424.66p 581531
20/04/2023 422.28p 422.28p 411.74p 418.20p 401378
19/04/2023 408.34p 415.14p 407.32p 415.14p 682059
18/04/2023 426.02p 426.02p 411.74p 413.10p 351658
17/04/2023 412.76p 422.96p 408.00p 417.86p 1170875
14/04/2023 406.98p 423.98p 404.94p 414.80p 398118
13/04/2023 406.30p 407.32p 399.84p 406.98p 1391611
12/04/2023 403.58p 408.00p 402.90p 405.28p 828913
11/04/2023 402.56p 411.40p 402.22p 405.96p 293413
06/04/2023 393.72p 409.02p 393.72p 405.62p 373822
05/04/2023 401.54p 426.02p 396.44p 400.86p 1053143
04/04/2023 414.12p 416.16p 402.90p 402.90p 461790
03/04/2023 411.74p 412.42p 399.50p 410.72p 245912
31/03/2023 404.60p 415.82p 396.44p 409.70p 602561
30/03/2023 420.58p 422.94p 410.04p 413.44p 691841
29/03/2023 426.70p 426.88p 411.40p 411.40p 619111
28/03/2023 423.30p 427.72p 410.72p 414.46p 807921
27/03/2023 435.20p 435.20p 419.90p 420.92p 352498
24/03/2023 429.76p 436.56p 425.00p 431.12p 525457
23/03/2023 429.42p 441.66p 426.02p 436.90p 267148
22/03/2023 434.52p 437.92p 426.36p 431.46p 846724
21/03/2023 433.84p 449.14p 433.84p 437.24p 417321
20/03/2023 432.48p 445.06p 431.46p 440.98p 211779
17/03/2023 441.32p 450.50p 439.62p 442.68p 1953290
16/03/2023 441.66p 448.46p 431.83p 444.04p 830008
15/03/2023 448.46p 461.04p 434.18p 434.18p 722875
14/03/2023 443.70p 462.06p 443.70p 459.00p 301491
13/03/2023 459.68p 460.02p 444.72p 449.14p 727126
10/03/2023 467.16p 467.16p 449.14p 457.30p 743886
09/03/2023 454.58p 473.96p 454.58p 471.58p 307081

*Close Price adjusted for both dividends and splits