1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Accrol Group Holdings Plc (ACRL)
  7. Historical

ACRL

Accrol Historical Data - ACRL

ACRL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 33.50 -0.30 -0.89% 33.70 33.70 33.20 275,523
Jan 27 2023 33.80 -0.20 -0.59% 33.80 33.90 33.40 681,066
Jan 26 2023 34.00 1.00 3.03% 33.00 34.50 32.50 844,715
Jan 25 2023 33.00 1.60 5.1% 31.50 33.00 31.50 699,312
Jan 24 2023 31.40 2.15 7.35% 31.00 31.70 30.50 3,020,595
Jan 23 2023 29.25 -2.25 -7.14% 31.00 31.00 28.20 1,235,754
Jan 20 2023 31.50 0.70 2.27% 30.80 31.50 30.80 77,788
Jan 19 2023 30.80 -1.25 -3.9% 31.80 31.80 30.60 629,425
Jan 18 2023 32.05 0.20 0.63% 32.00 32.30 32.00 57,697
Jan 17 2023 31.85 -0.65 -2.0% 32.00 32.00 31.70 39,091
Jan 16 2023 32.50 -0.25 -0.76% 32.50 32.50 32.00 139,779
Jan 13 2023 32.75 -0.95 -2.82% 33.50 33.50 32.20 318,646
Jan 12 2023 33.70 -0.45 -1.32% 33.80 33.80 33.50 145,425
Jan 11 2023 34.15 1.15 3.48% 34.00 35.00 33.90 682,403
Jan 10 2023 33.00 2.10 6.8% 30.00 33.00 30.00 948,633
Jan 09 2023 30.90 2.25 7.85% 29.00 30.90 28.50 879,638
Jan 06 2023 28.65 -0.05 -0.17% 28.40 29.00 28.40 319,365
Jan 05 2023 28.70 -0.10 -0.35% 29.10 29.50 28.70 116,902
Jan 04 2023 28.80 0.15 0.52% 28.80 29.00 28.80 105,677
Jan 03 2023 28.65 0.15 0.53% 28.80 28.80 28.40 119,966
Jan 02 2023 28.50 0.00 +0.00% 28.50 28.50 28.50 0.00
Dec 30 2022 28.50 0.00 0.0% 28.50 28.50 28.50 12,000
Dec 29 2022 28.50 0.05 0.18% 28.40 28.70 28.40 66,394
Dec 28 2022 28.45 0.05 0.18% 28.00 28.45 28.00 21,770
Dec 27 2022 28.40 0.00 +0.00% 28.40 28.40 28.40 0.00
Dec 26 2022 28.40 0.00 +0.00% 28.40 28.40 28.40 0.00
Dec 23 2022 28.40 0.00 0.0% 28.40 28.40 28.40 1,663
Dec 22 2022 28.40 -0.30 -1.05% 28.50 28.50 28.30 83,576
Dec 21 2022 28.70 0.60 2.14% 28.20 28.70 28.20 62,255
Dec 20 2022 28.10 -0.25 -0.88% 27.80 28.50 27.80 121,265
Dec 19 2022 28.35 0.95 3.47% 28.00 28.35 28.00 613,791
Dec 16 2022 27.40 -0.10 -0.36% 27.40 27.70 27.40 78,534
Dec 15 2022 27.50 -0.60 -2.14% 27.60 27.60 27.30 479,140
Dec 14 2022 28.10 -0.40 -1.4% 28.40 28.40 27.70 96,480
Dec 13 2022 28.50 0.15 0.53% 27.80 28.50 27.60 132,886
Dec 12 2022 28.35 -0.55 -1.9% 28.10 28.35 27.60 423,328
Dec 09 2022 28.90 0.10 0.35% 28.90 28.90 28.90 28,619
Dec 08 2022 28.80 0.70 2.49% 28.10 28.90 28.10 70,123
Dec 07 2022 28.10 -0.90 -3.1% 28.00 28.10 28.00 161,899
Dec 06 2022 29.00 1.00 3.57% 28.90 29.00 27.60 30,833
Dec 05 2022 28.00 0.00 0.0% 27.30 28.00 27.30 188,190
Dec 02 2022 28.00 0.10 0.36% 27.30 28.00 27.30 117,566
Dec 01 2022 27.90 0.25 0.9% 27.40 27.90 27.20 174,995
Nov 30 2022 27.65 0.15 0.55% 27.65 27.65 27.65 93,312
Nov 29 2022 27.50 -0.10 -0.36% 27.50 27.50 27.50 58,839
Nov 28 2022 27.60 0.30 1.1% 28.00 28.00 27.60 197,406
Nov 25 2022 27.30 -0.20 -0.73% 27.30 27.30 27.30 185,170
Nov 24 2022 27.50 -0.15 -0.54% 27.40 27.50 27.40 85,241
Nov 23 2022 27.65 0.00 0.0% 27.65 27.65 27.65 159,043
Nov 22 2022 27.65 0.15 0.55% 27.50 28.00 27.40 442,314
Nov 21 2022 27.50 1.85 7.21% 26.70 28.50 26.70 2,617,815
Nov 18 2022 25.65 0.15 0.59% 25.90 25.90 25.50 71,476
Nov 17 2022 25.50 0.50 2.0% 25.40 26.00 24.80 718,819
Nov 16 2022 25.00 -0.25 -0.99% 25.20 25.20 24.60 235,926
Nov 15 2022 25.25 -0.15 -0.59% 25.50 25.50 25.00 152,067
Nov 14 2022 25.40 -0.25 -0.97% 25.60 26.90 25.40 132,112
Nov 11 2022 25.65 -0.35 -1.35% 25.50 25.65 25.50 66,301
Nov 10 2022 26.00 1.95 8.11% 23.70 26.90 23.70 4,554,865
Nov 09 2022 24.05 0.00 0.0% 24.05 24.05 24.05 15,120
Nov 08 2022 24.05 0.00 0.0% 23.60 24.05 23.60 34,023
Nov 07 2022 24.05 0.10 0.42% 24.05 24.05 24.05 70,033
Nov 04 2022 23.95 -0.05 -0.21% 23.40 23.95 23.40 10,064
Nov 03 2022 24.00 0.00 0.0% 24.00 24.00 24.00 7,504
Nov 02 2022 24.00 0.05 0.21% 24.00 24.00 24.00 63,266
Your Recent History
LSE
ACRL
Accrol
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230131 20:06:12