Ascent Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.375	0.400	0.350	0.375	0.375	469,901
2026-01-28	0.375	0.400	0.350	0.375	0.375	175,257
2026-01-27	0.375	0.400	0.348	0.348	0.348	958,632
2026-01-26	0.375	0.400	0.350	0.375	0.375	792,726
2026-01-23	0.375	0.400	0.350	0.375	0.375	196,199
2026-01-22	0.375	0.400	0.375	0.375	0.375	32,315
2026-01-21	0.375	0.400	0.350	0.375	0.375	186,050
2026-01-20	0.375	0.400	0.365	0.375	0.375	318,541
2026-01-19	0.400	0.449	0.350	0.380	0.380	5,380,176
2026-01-16	0.400	0.449	0.381	0.420	0.420	4,884,834
2026-01-15	0.400	0.450	0.350	0.400	0.400	952,584
2026-01-14	0.400	0.450	0.350	0.400	0.400	527,298
2026-01-13	0.375	0.400	0.362	0.375	0.375	74,027
2026-01-12	0.375	0.400	0.350	0.375	0.375	215,683
2026-01-09	0.375	0.400	0.350	0.375	0.375	8,920,944
2026-01-08	0.398	0.398	0.350	0.375	0.375	814,593
2026-01-07	0.400	0.450	0.350	0.400	0.400	120,681
2026-01-06	0.400	0.439	0.372	0.400	0.400	1,691,147
2026-01-05	0.400	0.439	0.350	0.400	0.400	281,350
2026-01-02	0.400	0.440	0.365	0.400	0.400	395,944
2025-12-31	0.400	0.439	0.365	0.400	0.400	120,072
2025-12-30	0.425	0.450	0.350	0.400	0.400	320,293
2025-12-29	0.425	0.450	0.400	0.420	0.420	1,300,201
2025-12-24	0.425	0.450	0.400	0.425	0.425	754,033
2025-12-23	0.425	0.425	0.400	0.425	0.425	626,317
2025-12-22	0.425	0.425	0.400	0.425	0.425	416,748
2025-12-19	0.425	0.450	0.400	0.425	0.425	1,317
2025-12-18	0.425	0.450	0.400	0.425	0.425	1,514,384
2025-12-17	0.425	0.450	0.400	0.425	0.425	451,070
2025-12-16	0.425	0.450	0.400	0.450	0.450	325,688
2025-12-15	0.450	0.450	0.400	0.425	0.425	112,666
2025-12-12	0.450	0.450	0.400	0.450	0.450	25,829
2025-12-11	0.400	0.400	0.400	0.400	0.400	106,815
2025-12-10	0.415	0.430	0.400	0.415	0.415	611,319
2025-12-09	0.415	0.420	0.401	0.415	0.415	52,035
2025-12-08	0.425	0.450	0.400	0.415	0.415	604,446
2025-12-05	0.450	0.450	0.400	0.425	0.425	42,487
2025-12-04	0.425	0.450	0.401	0.425	0.425	3,253
2025-12-03	0.425	0.445	0.425	0.425	0.425	221,348
2025-12-02	0.425	0.425	0.425	0.425	0.425	0
2025-12-01	0.450	0.500	0.400	0.425	0.425	2,261,202
2025-11-28	0.475	0.500	0.400	0.450	0.450	595,675
2025-11-27	0.475	0.483	0.450	0.475	0.475	134,142
2025-11-26	0.450	0.500	0.400	0.470	0.470	4,387,541
2025-11-25	0.425	0.450	0.400	0.425	0.425	520,359
2025-11-24	0.425	0.500	0.400	0.425	0.425	176,707
2025-11-21	0.450	0.500	0.400	0.425	0.425	1,791,440
2025-11-20	0.450	0.460	0.410	0.450	0.450	1,700,005
2025-11-19	0.450	0.500	0.400	0.450	0.450	509,863
2025-11-18	0.450	0.500	0.400	0.450	0.450	503,218
2025-11-17	0.450	0.478	0.406	0.450	0.450	2,888,982
2025-11-14	0.450	0.483	0.450	0.450	0.450	343,632
2025-11-13	0.450	0.483	0.425	0.450	0.450	93,670
2025-11-12	0.450	0.500	0.400	0.450	0.450	416,133
2025-11-11	0.450	0.483	0.428	0.450	0.450	37,942
2025-11-10	0.450	0.499	0.425	0.450	0.450	597,072
2025-11-07	0.450	0.499	0.443	0.450	0.450	3,501,866
2025-11-06	0.450	0.499	0.450	0.450	0.450	157,383
2025-11-05	0.450	0.499	0.443	0.450	0.450	47,721
2025-11-04	0.450	0.500	0.400	0.450	0.450	83,971

← NewerPage 4 of 5 · 246 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.