Accrol Group Holdings plc - ACRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2024	38.9	38.8	38.8	39.9	38.8	3.09M
May 22, 2024	38.8	38.85	38.85	38.9	38.8	261,513
May 21, 2024	38.8	38.8	38.8	38.9	38.8	1.4M
May 20, 2024	39.5	38.8	38.8	39.5	38.8	155,182
May 17, 2024	38.8	39	39	39	38.8	289,256
May 16, 2024	38.8	38.8	38.8	39.1	38.8	6.98M
May 15, 2024	38.6	38.8	38.8	38.89	38.3	2.93M
May 14, 2024	38.6	38.5	38.5	38.7	38.5	7.27M
May 13, 2024	38.5	38.7	38.7	38.79	38.5	1.3M
May 10, 2024	38.75	38.7	38.7	38.75	38.6	257,811
May 09, 2024	39	38.6	38.6	39	38.5	1.15M
May 08, 2024	40	38.55	38.55	40	38.5	3.52M
May 07, 2024	39.86	38.5	38.5	39.86	38.5	5.92M
May 03, 2024	38.01	38.6	38.6	40.7	33.02	15.31M
May 02, 2024	37	38.2	38.2	38.4	37	379,283
May 01, 2024	38.83	38	38	38.83	38	3.81M
April 30, 2024	38	38.3	38.3	38.3	37.7	7.51M
April 29, 2024	38	38.2	38.2	38.5	38	1.1M
April 26, 2024	38.5	38.3	38.3	38.5	38.3	853,558
April 25, 2024	38.5	38.3	38.3	38.5	38.01	4.9M
April 24, 2024	38.01	38.2	38.2	38.5	38.01	3.04M
April 23, 2024	38.48	38.45	38.45	38.5	38	214,020
April 22, 2024	38	38.45	38.45	39.86	38	729,759
April 19, 2024	38.4	38.6	38.6	39	38.12	3.82M
April 18, 2024	38	38.6	38.6	39.86	38	1.82M
April 17, 2024	38	38.9	38.9	39.1	38	5.6M
April 16, 2024	38.82	39.3	39.3	39.9	38.82	1.75M
April 15, 2024	40	39.2	39.2	40	38.82	422,838
April 12, 2024	39.45	39.8	39.8	39.9	39	2.16M
April 11, 2024	39.9	39	39	39.9	39	387,501
April 10, 2024	39.9	39.6	39.6	39.9	39.01	758,490
April 09, 2024	39.55	39.2	39.2	39.68	39	433,720
April 08, 2024	39.26	39.2	39.2	40	39.13	11.77M
April 05, 2024	39.38	39.2	39.2	39.9	39.2	1.36M
April 04, 2024	39.11	39.3	39.3	40.9	39	18.15M
April 03, 2024	38.8	39	39	39.25	38.7	7.87M
April 02, 2024	38.73	38.8	38.8	39	38.62	971,937
March 28, 2024	38.7	38.6	38.6	38.99	38.6	8.97M
March 27, 2024	38.7	38.6	38.6	38.73	38.6	25.39M
March 26, 2024	38.4	39	39	39.01	38.4	19.18M
March 25, 2024	38.2	38.9	38.9	39.4	38	5.38M
March 22, 2024	37.9	38.3	38.3	38.3	37.5	46.08M
March 21, 2024	35	34	34	36.24	34	147,054
March 20, 2024	36.5	34.2	34.2	36.5	34.2	269,834
March 19, 2024	35.66	35.1	35.1	35.66	34.51	240,436
March 18, 2024	35.4	34.2	34.2	36.4	34.1	190,583
March 15, 2024	34.92	35	35	35.6	34.8	166,084
March 14, 2024	34.8	35.75	35.75	35.75	34.8	312,314
March 13, 2024	35.77	34.9	34.9	35.77	34.8	56,107
March 12, 2024	34.9	35.75	35.75	36.2	34.8	204,836
March 11, 2024	35.28	35.8	35.8	35.85	34.73	123,517
March 08, 2024	35.2	35	35	36.4	35	50,595
March 07, 2024	35	35.2	35.2	36.1	35	18,527
March 06, 2024	35.2	35	35	35.48	35	36,269
March 05, 2024	35.5	35.2	35.2	36.9	35	169,666
March 04, 2024	35.76	35.65	35.65	36.9	35.65	23,199
March 01, 2024	35.7	35.9	35.9	36.61	35.7	197,663
February 29, 2024	35.72	35.9	35.9	36.2	35.2	1.52M
February 28, 2024	36.05	35.8	35.8	36.05	35.18	91,057
February 27, 2024	36.33	35.8	35.8	36.33	35.8	433,768

Accrol Group Holdings plc (ACRL.L) LSE