Ascent Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.450	0.500	0.400	0.450	0.450	217,011
2025-10-31	0.450	0.499	0.443	0.450	0.450	800,569
2025-10-30	0.500	0.525	0.400	0.450	0.450	4,794,911
2025-10-29	0.500	0.550	0.450	0.500	0.500	4,107,586
2025-10-28	0.475	0.550	0.450	0.500	0.500	785,036
2025-10-27	0.500	0.525	0.452	0.475	0.475	779,323
2025-10-24	0.500	0.550	0.450	0.500	0.500	6,990,184
2025-10-23	0.525	0.550	0.475	0.550	0.550	3,873,173
2025-10-22	0.525	0.550	0.500	0.550	0.550	5,848,591
2025-10-21	0.525	0.550	0.500	0.525	0.525	4,056,697
2025-10-20	0.575	0.650	0.500	0.525	0.525	6,391,892
2025-10-17	0.450	0.622	0.450	0.575	0.575	9,842,421
2025-10-16	0.450	0.498	0.410	0.450	0.450	2,027,474
2025-10-15	0.450	0.500	0.400	0.450	0.450	264,011
2025-10-14	0.450	0.500	0.400	0.450	0.450	245,079
2025-10-13	0.450	0.500	0.400	0.450	0.450	334,076
2025-10-10	0.450	0.496	0.415	0.496	0.496	298,136
2025-10-09	0.450	0.500	0.400	0.450	0.450	686,811
2025-10-08	0.450	0.500	0.400	0.450	0.450	67,525
2025-10-07	0.450	0.500	0.400	0.450	0.450	1,728,162
2025-10-06	0.500	0.550	0.450	0.475	0.475	1,917,068
2025-10-03	0.500	0.518	0.459	0.500	0.500	169,597
2025-10-02	0.500	0.518	0.458	0.500	0.500	284,202
2025-10-01	0.550	0.610	0.458	0.500	0.500	3,543,978
2025-09-30	0.575	0.650	0.500	0.550	0.550	15,087,852
2025-09-29	0.475	0.650	0.450	0.575	0.575	34,228,616
2025-09-26	0.475	0.500	0.450	0.475	0.475	1,528,274
2025-09-25	0.475	0.550	0.450	0.475	0.475	18,910,954
2025-09-24	0.425	0.550	0.400	0.550	0.550	35,198,990
2025-09-23	0.325	0.600	0.320	0.450	0.450	135,660,109
2025-09-22	0.290	0.350	0.260	0.300	0.300	5,663,891
2025-09-19	0.280	0.320	0.261	0.290	0.290	3,169,712
2025-09-18	0.280	0.299	0.280	0.280	0.280	217,815
2025-09-17	0.310	0.310	0.255	0.280	0.280	20,449,807
2025-09-16	0.315	0.324	0.300	0.315	0.315	199,301
2025-09-15	0.315	0.330	0.300	0.300	0.300	166,160
2025-09-12	0.315	0.330	0.315	0.315	0.315	167,126
2025-09-11	0.315	0.324	0.315	0.315	0.315	157,788
2025-09-10	0.315	0.330	0.300	0.315	0.315	20,809
2025-09-09	0.315	0.330	0.300	0.315	0.315	2,008,651
2025-09-08	0.315	0.324	0.308	0.315	0.315	757,734
2025-09-05	0.315	0.330	0.300	0.315	0.315	65,693
2025-09-04	0.315	0.330	0.300	0.315	0.315	405,961
2025-09-03	0.315	0.330	0.301	0.315	0.315	2,687,769
2025-09-02	0.335	0.335	0.300	0.315	0.315	1,614,307
2025-09-01	0.335	0.370	0.300	0.335	0.335	3,308,517
2025-08-29	0.365	0.400	0.302	0.335	0.335	336,457
2025-08-28	0.365	0.365	0.332	0.365	0.365	1,085,445
2025-08-27	0.365	0.400	0.332	0.365	0.365	34,639
2025-08-26	0.365	0.365	0.330	0.365	0.365	951,027
2025-08-22	0.365	0.400	0.330	0.330	0.330	1,266,631
2025-08-21	0.365	0.365	0.365	0.365	0.365	150,000
2025-08-20	0.365	0.365	0.365	0.365	0.365	0
2025-08-19	0.365	0.400	0.330	0.365	0.365	872,000
2025-08-18	0.365	0.365	0.332	0.365	0.365	295,271
2025-08-15	0.365	0.365	0.332	0.365	0.365	20,205
2025-08-14	0.365	0.400	0.330	0.365	0.365	5,504,918
2025-08-13	0.365	0.365	0.332	0.365	0.365	14,718
2025-08-12	0.365	0.400	0.332	0.365	0.365	101,404
2025-08-11	0.365	0.365	0.332	0.365	0.365	5,921

← NewerPage 5 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.