Ascent Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.365	0.365	0.331	0.365	0.365	839,807
2025-08-07	0.365	0.365	0.365	0.365	0.365	0
2025-08-06	0.365	0.400	0.331	0.365	0.365	50,090
2025-08-05	0.365	0.380	0.365	0.365	0.365	237,434
2025-08-04	0.365	0.400	0.330	0.365	0.365	2,056,158
2025-08-01	0.375	0.400	0.330	0.365	0.365	481,196
2025-07-31	0.375	0.375	0.350	0.375	0.375	160,035
2025-07-30	0.375	0.375	0.350	0.375	0.375	354,889
2025-07-29	0.375	0.375	0.350	0.375	0.375	496,843
2025-07-28	0.375	0.383	0.350	0.375	0.375	546,862
2025-07-25	0.375	0.400	0.350	0.375	0.375	8,454,641
2025-07-24	0.425	0.450	0.375	0.375	0.375	2,447,364
2025-07-23	0.425	0.450	0.400	0.425	0.425	220,990
2025-07-22	0.425	0.450	0.402	0.425	0.425	81,235
2025-07-21	0.425	0.450	0.400	0.450	0.450	2,519,475
2025-07-18	0.425	0.432	0.400	0.425	0.425	76,229
2025-07-17	0.425	0.435	0.425	0.425	0.425	206,896
2025-07-16	0.425	0.450	0.400	0.425	0.425	2,557,132
2025-07-15	0.425	0.450	0.402	0.425	0.425	431,646
2025-07-14	0.425	0.439	0.425	0.425	0.425	338,963
2025-07-11	0.425	0.440	0.425	0.425	0.425	22,727
2025-07-10	0.425	0.449	0.425	0.425	0.425	120
2025-07-09	0.425	0.450	0.400	0.425	0.425	691,456
2025-07-08	0.450	0.450	0.425	0.425	0.425	89,170
2025-07-07	0.450	0.500	0.400	0.450	0.450	468,349
2025-07-04	0.500	0.500	0.400	0.450	0.450	536,610
2025-07-03	0.425	0.540	0.420	0.448	0.448	3,763,394
2025-07-02	0.425	0.450	0.400	0.425	0.425	1,166,333
2025-07-01	0.425	0.450	0.400	0.425	0.425	10,388
2025-06-30	0.425	0.440	0.400	0.425	0.425	2,024,236
2025-06-27	0.425	0.445	0.400	0.425	0.425	3,783,460
2025-06-26	0.425	0.435	0.425	0.425	0.425	460,002
2025-06-25	0.425	0.437	0.403	0.425	0.425	500,000
2025-06-24	0.425	0.450	0.400	0.425	0.425	1,251,990
2025-06-23	0.450	0.484	0.400	0.425	0.425	9,070,793
2025-06-20	0.475	0.500	0.450	0.450	0.450	653,945
2025-06-19	0.475	0.475	0.450	0.475	0.475	100,000
2025-06-18	0.475	0.486	0.458	0.475	0.475	241,367
2025-06-17	0.475	0.500	0.450	0.475	0.475	244,656
2025-06-16	0.475	0.499	0.475	0.475	0.475	266,114
2025-06-13	0.525	0.550	0.458	0.475	0.475	1,510,439
2025-06-12	0.525	0.525	0.500	0.525	0.525	1,631,110
2025-06-11	0.525	0.525	0.500	0.525	0.525	84,274
2025-06-10	0.525	0.550	0.500	0.525	0.525	388,555
2025-06-09	0.525	0.525	0.500	0.525	0.525	2,048,157
2025-06-06	0.525	0.525	0.500	0.525	0.525	1,060,000
2025-06-05	0.525	0.525	0.500	0.525	0.525	1,025,147
2025-06-04	0.525	0.560	0.500	0.550	0.550	244,858
2025-06-03	0.525	0.550	0.500	0.525	0.525	504,686
2025-06-02	0.525	0.550	0.500	0.525	0.525	439,123
2025-05-30	0.525	0.550	0.500	0.525	0.525	188,077
2025-05-29	0.525	0.525	0.502	0.525	0.525	60,250
2025-05-28	0.525	0.525	0.500	0.525	0.525	202,723
2025-05-27	0.525	0.531	0.502	0.525	0.525	532,658
2025-05-23	0.525	0.540	0.500	0.525	0.525	3,050,681
2025-05-22	0.588	0.588	0.525	0.525	0.525	2,823,894
2025-05-21	0.850	0.850	0.805	0.850	0.850	1,151,287
2025-05-20	0.850	0.850	0.815	0.850	0.850	366,320
2025-05-19	0.850	0.897	0.850	0.850	0.850	203,005
2025-05-16	0.850	0.900	0.850	0.850	0.850	702,451

← NewerPage 6 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.