Ascent Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.004	0.004	0.004	0.004	0.004	0
2026-07-21	0.004	0.004	0.004	0.004	0.004	0
2026-07-20	0.004	0.004	0.004	0.004	0.004	0
2026-07-17	0.004	0.004	0.004	0.004	0.004	0
2026-07-16	0.004	0.004	0.004	0.004	0.004	0
2026-07-15	0.004	0.004	0.004	0.004	0.004	0
2026-07-14	0.004	0.004	0.004	0.004	0.004	0
2026-07-13	0.004	0.004	0.004	0.004	0.004	0
2026-07-10	0.004	0.004	0.004	0.004	0.004	0
2026-07-09	0.004	0.004	0.004	0.004	0.004	0
2026-07-08	0.004	0.004	0.004	0.004	0.004	0
2026-07-07	0.004	0.004	0.004	0.004	0.004	0
2026-07-06	0.004	0.004	0.004	0.004	0.004	0
2026-07-03	0.004	0.004	0.004	0.004	0.004	0
2026-07-02	0.004	0.004	0.004	0.004	0.004	0
2026-07-01	0.415	0.415	0.415	0.415	0.415	0
2026-06-30	0.415	0.425	0.380	0.415	0.415	7,306,058
2026-06-29	0.405	0.445	0.370	0.410	0.410	11,393,140
2026-06-26	0.415	0.450	0.380	0.405	0.405	17,142,121
2026-06-25	0.425	0.450	0.381	0.415	0.415	4,568,656
2026-06-24	0.425	0.428	0.407	0.425	0.425	1,913,108
2026-06-23	0.475	0.500	0.400	0.425	0.425	10,446,661
2026-06-22	0.475	0.550	0.450	0.475	0.475	9,441,871
2026-06-19	0.475	0.550	0.450	0.475	0.475	43,638,382
2026-06-18	0.400	0.500	0.400	0.475	0.475	19,117,301
2026-06-17	0.375	0.450	0.350	0.400	0.400	4,312,025
2026-06-16	0.350	0.400	0.300	0.375	0.375	17,260,544
2026-06-15	0.350	0.398	0.311	0.350	0.350	4,725,236
2026-06-12	0.500	0.500	0.313	0.350	0.350	12,695,409
2026-06-11	0.500	0.550	0.450	0.500	0.500	3,401,790
2026-06-10	0.500	0.525	0.450	0.500	0.500	4,736,253
2026-06-09	0.475	0.550	0.450	0.500	0.500	18,329,790
2026-06-08	0.500	0.550	0.450	0.500	0.500	690,102
2026-06-05	0.500	0.500	0.460	0.500	0.500	221,000
2026-06-04	0.500	0.550	0.457	0.500	0.500	175,482
2026-06-03	0.500	0.500	0.457	0.500	0.500	591,639
2026-06-02	0.500	0.500	0.450	0.500	0.500	291,703
2026-06-01	0.500	0.550	0.450	0.550	0.550	1,442,937
2026-05-29	0.500	0.550	0.450	0.500	0.500	1,571,540
2026-05-28	0.500	0.550	0.450	0.500	0.500	869,217
2026-05-27	0.500	0.550	0.450	0.500	0.500	15,785
2026-05-26	0.500	0.550	0.452	0.500	0.500	141,943
2026-05-22	0.500	0.550	0.450	0.500	0.500	216,210
2026-05-21	0.500	0.550	0.452	0.550	0.550	103,691
2026-05-20	0.500	0.550	0.450	0.500	0.500	831,452
2026-05-19	0.500	0.550	0.450	0.500	0.500	4,968,676
2026-05-18	0.525	0.550	0.477	0.500	0.500	2,209,061
2026-05-15	0.525	0.550	0.500	0.525	0.525	2,877,612
2026-05-14	0.525	0.550	0.500	0.525	0.525	5,629,537
2026-05-13	0.575	0.600	0.500	0.525	0.525	3,348,042
2026-05-12	0.618	0.618	0.550	0.575	0.575	5,183,753
2026-05-11	0.670	0.740	0.600	0.650	0.650	3,055,727
2026-05-08	0.670	0.738	0.603	0.670	0.670	10,352,795
2026-05-07	0.670	0.740	0.600	0.670	0.670	5,854,496
2026-05-06	0.650	0.740	0.600	0.700	0.700	14,547,384
2026-05-05	0.625	0.648	0.610	0.625	0.625	1,224,390
2026-05-01	0.650	0.740	0.600	0.625	0.625	8,917,396
2026-04-30	0.650	0.740	0.600	0.650	0.650	4,309,591
2026-04-29	0.650	0.730	0.600	0.650	0.650	12,992,856
2026-04-28	0.600	0.700	0.600	0.650	0.650	12,206,661

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.