Ascent Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.600	0.700	0.550	0.600	0.600	9,620,089
2026-04-24	0.575	0.650	0.550	0.600	0.600	2,636,629
2026-04-23	0.575	0.600	0.550	0.575	0.575	2,115,287
2026-04-22	0.675	0.740	0.552	0.575	0.575	7,950,733
2026-04-21	0.550	0.690	0.500	0.600	0.600	9,979,500
2026-04-20	0.550	0.600	0.500	0.550	0.550	1,060,143
2026-04-17	0.550	0.550	0.510	0.550	0.550	3,910,184
2026-04-16	0.550	0.550	0.500	0.550	0.550	7,759,617
2026-04-15	0.550	0.600	0.500	0.550	0.550	1,979,965
2026-04-14	0.550	0.600	0.500	0.550	0.550	1,828,393
2026-04-13	0.550	0.600	0.500	0.550	0.550	2,710,884
2026-04-10	0.550	0.600	0.500	0.550	0.550	839,781
2026-04-09	0.550	0.600	0.500	0.550	0.550	10,251,599
2026-04-08	0.500	0.600	0.500	0.550	0.550	8,878,068
2026-04-07	0.500	0.550	0.450	0.450	0.450	1,531,347
2026-04-02	0.500	0.550	0.450	0.500	0.500	5,588,237
2026-04-01	0.450	0.500	0.400	0.450	0.450	26,748,599
2026-03-31	0.450	0.500	0.400	0.450	0.450	1,273,577
2026-03-30	0.450	0.500	0.400	0.450	0.450	211,302
2026-03-27	0.450	0.489	0.400	0.450	0.450	12,978,242
2026-03-26	0.450	0.500	0.400	0.450	0.450	1,089,321
2026-03-25	0.450	0.500	0.400	0.450	0.450	499,119
2026-03-24	0.450	0.500	0.400	0.450	0.450	5,972,023
2026-03-23	0.450	0.500	0.400	0.450	0.450	442,501
2026-03-20	0.450	0.480	0.400	0.450	0.450	175,676
2026-03-19	0.475	0.500	0.400	0.450	0.450	857,840
2026-03-18	0.475	0.500	0.450	0.475	0.475	1,089,028
2026-03-17	0.475	0.495	0.450	0.475	0.475	735,367
2026-03-16	0.475	0.500	0.450	0.475	0.475	1,044,983
2026-03-13	0.475	0.500	0.450	0.475	0.475	1,105,012
2026-03-12	0.450	0.500	0.450	0.475	0.475	5,368,121
2026-03-11	0.450	0.500	0.400	0.426	0.426	14,185,732
2026-03-10	0.425	0.450	0.400	0.425	0.425	2,244,590
2026-03-09	0.425	0.450	0.400	0.425	0.425	1,851,759
2026-03-06	0.425	0.450	0.425	0.425	0.425	242,429
2026-03-05	0.425	0.450	0.400	0.425	0.425	689,470
2026-03-04	0.425	0.450	0.400	0.425	0.425	594,835
2026-03-03	0.425	0.450	0.400	0.425	0.425	1,379,277
2026-03-02	0.425	0.442	0.425	0.425	0.425	1,180,911
2026-02-27	0.425	0.450	0.400	0.425	0.425	1,684,822
2026-02-26	0.425	0.442	0.400	0.425	0.425	5,715,049
2026-02-25	0.425	0.450	0.400	0.425	0.425	1,311,914
2026-02-24	0.425	0.450	0.400	0.425	0.425	3,958,958
2026-02-23	0.450	0.550	0.425	0.425	0.425	19,610,452
2026-02-20	0.350	0.500	0.350	0.450	0.450	22,078,950
2026-02-19	0.325	0.350	0.300	0.325	0.325	134,200
2026-02-18	0.325	0.350	0.300	0.325	0.325	590,660
2026-02-17	0.325	0.325	0.325	0.325	0.325	0
2026-02-16	0.325	0.350	0.325	0.325	0.325	1,322,442
2026-02-13	0.325	0.348	0.300	0.325	0.325	1,128,014
2026-02-12	0.325	0.350	0.301	0.325	0.325	3,907,789
2026-02-11	0.325	0.339	0.306	0.325	0.325	224,085
2026-02-10	0.325	0.350	0.300	0.325	0.325	256,879
2026-02-09	0.325	0.350	0.300	0.325	0.325	1,927,412
2026-02-06	0.325	0.350	0.300	0.325	0.325	895,045
2026-02-05	0.375	0.380	0.325	0.325	0.325	2,141,080
2026-02-04	0.375	0.380	0.325	0.375	0.375	3,236,899
2026-02-03	0.375	0.400	0.350	0.375	0.375	2,071,248
2026-02-02	0.375	0.382	0.375	0.375	0.375	356,324
2026-01-30	0.375	0.400	0.350	0.375	0.375	796,260

← NewerPage 3 of 21 · 1,256 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.