Ascent Resources Plc - AST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.33	0.45	0.45	0.5	0.33	19.25M
February 19, 2026	0.33	0.33	0.33	0.35	0.3	142,286
February 18, 2026	0.33	0.33	0.33	0.35	0.3	597,971
February 17, 2026	0.33	0.33	0.33	0.33	0.33	1.32M
February 16, 2026	0.33	0.33	0.33	0.35	0.33	1.32M
February 13, 2026	0.33	0.33	0.33	0.35	0.3	2.63M
February 12, 2026	0.33	0.33	0.33	0.35	0.3	4.77M
February 11, 2026	0.33	0.33	0.33	0.34	0.31	283,102
February 10, 2026	0.33	0.33	0.33	0.35	0.3	256,880
February 09, 2026	0.33	0.33	0.33	0.35	0.3	1.95M
February 06, 2026	0.33	0.33	0.33	0.35	0.3	1.04M
February 05, 2026	0.38	0.33	0.33	0.38	0.33	2.89M
February 04, 2026	0.38	0.38	0.38	0.38	0.35	3.24M
February 03, 2026	0.38	0.38	0.38	0.4	0.35	2.6M
February 02, 2026	0.38	0.38	0.38	0.38	0.38	397,916
January 30, 2026	0.35	0.38	0.38	0.4	0.35	1.01M
January 29, 2026	0.38	0.38	0.38	0.4	0.35	652,227
January 28, 2026	0.38	0.38	0.38	0.4	0.35	175,258
January 27, 2026	0.38	0.35	0.35	0.4	0.35	970,245
January 26, 2026	0.38	0.38	0.38	0.4	0.35	792,727
January 23, 2026	0.38	0.38	0.38	0.4	0.35	196,199
January 22, 2026	0.38	0.38	0.38	0.4	0.38	33,566
January 21, 2026	0.38	0.38	0.38	0.4	0.35	261,149
January 20, 2026	0.4	0.38	0.38	0.4	0.37	318,666
January 19, 2026	0.4	0.38	0.38	0.45	0.35	5.38M
January 16, 2026	0.4	0.42	0.42	0.45	0.38	884,834
January 15, 2026	0.4	0.4	0.4	0.45	0.35	952,591
January 14, 2026	0.4	0.42	0.42	0.45	0.35	527,298
January 13, 2026	0.38	0.38	0.38	0.4	0.36	97,717
January 12, 2026	0.38	0.38	0.38	0.4	0.35	265,684
January 09, 2026	0.4	0.38	0.38	0.4	0.35	9.92M
January 08, 2026	0.4	0.38	0.38	0.4	0.35	1.06M
January 07, 2026	0.4	0.4	0.4	0.45	0.35	120,682
January 06, 2026	0.4	0.4	0.4	0.44	0.37	1.69M
January 05, 2026	0.4	0.4	0.4	0.44	0.35	293,695
January 02, 2026	0.43	0.4	0.4	0.44	0.37	407,446
December 31, 2025	0.4	0.4	0.4	0.44	0.37	220,072
December 30, 2025	0.43	0.4	0.4	0.45	0.35	321,417
December 29, 2025	0.43	0.42	0.42	0.45	0.4	1.3M
December 24, 2025	0.43	0.43	0.43	0.45	0.4	1.5M
December 23, 2025	0.43	0.43	0.43	0.43	0.4	1.15M
December 22, 2025	0.43	0.43	0.43	0.43	0.4	658,996
December 19, 2025	0.43	0.43	0.43	0.45	0.4	1,318
December 18, 2025	0.43	0.43	0.43	0.45	0.4	1.52M
December 17, 2025	0.43	0.43	0.43	0.45	0.4	451,070
December 16, 2025	0.43	0.45	0.45	0.45	0.4	325,688
December 15, 2025	0.45	0.43	0.43	0.45	0.4	129,059
December 12, 2025	0.45	0.45	0.45	0.45	0.4	26,175
December 11, 2025	0.42	0.4	0.4	0.42	0.4	106,815
December 10, 2025	0.42	0.42	0.42	0.43	0.4	701,319
December 09, 2025	0.42	0.42	0.42	0.42	0.4	52,074
December 08, 2025	0.43	0.42	0.42	0.45	0.4	605,525
December 05, 2025	0.45	0.43	0.43	0.45	0.4	42,487
December 04, 2025	0.4	0.43	0.43	0.45	0.4	4,365
December 03, 2025	0.43	0.43	0.43	0.45	0.43	242,696
December 02, 2025	0.43	0.43	0.43	0.43	0.43	2.26M
December 01, 2025	0.45	0.43	0.43	0.5	0.4	2.26M
November 28, 2025	0.48	0.45	0.45	0.5	0.4	599,529
November 27, 2025	0.48	0.48	0.48	0.48	0.45	134,181
November 26, 2025	0.45	0.47	0.47	0.5	0.4	4.39M

Ascent Resources Plc (AST.L) LSE