Get our best money-saving hacks and pro tips now

Aukett Swanke Group Plc (AUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

2.3000

+0.0500

(+2.22%)

At close: 02:22PM GMT

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	2.2500	2.4250	2.4250	2.3000	2.3000	100,000
01 Feb 2023	2.2500	2.2100	2.2100	2.2500	2.2500	6,000
31 Jan 2023	2.2500	2.4800	2.2100	2.2500	2.2500	52,736
30 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
27 Jan 2023	2.2500	2.3750	2.2100	2.2500	2.2500	153,921
26 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
25 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
24 Jan 2023	2.2500	2.3750	2.2100	2.2500	2.2500	150,000
23 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
20 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
19 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
18 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
17 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
16 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
13 Jan 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
12 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
11 Jan 2023	2.2500	2.2360	2.0100	2.2500	2.2500	10,592
10 Jan 2023	2.2500	2.4500	2.2300	2.4500	2.4500	450,000
09 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
06 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
05 Jan 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
04 Jan 2023	2.2500	2.4500	2.2300	2.4500	2.4500	300,000
03 Jan 2023	2.2500	2.4500	2.0100	2.2500	2.2500	1,200,199
30 Dec 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
29 Dec 2022	2.2500	2.5000	2.3200	2.2500	2.2500	136,913
28 Dec 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
23 Dec 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
22 Dec 2022	2.4000	2.3530	2.3530	2.4000	2.4000	1,424
21 Dec 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
20 Dec 2022	2.4000	2.3600	2.3400	2.4000	2.4000	25,452
19 Dec 2022	2.4500	2.4500	2.4500	2.4500	2.4500	-
16 Dec 2022	2.4500	2.5000	2.5000	2.4500	2.4500	30,000
15 Dec 2022	2.3500	2.4700	2.4300	2.4500	2.4500	150,272
14 Dec 2022	2.3500	2.4500	2.4500	2.3500	2.3500	81
13 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
12 Dec 2022	2.4000	2.5000	2.4200	2.3500	2.3500	203,918
09 Dec 2022	2.3500	2.3600	2.3600	2.4000	2.4000	300,000
08 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
07 Dec 2022	2.3500	2.2600	2.2600	2.3500	2.3500	1,503
06 Dec 2022	2.3500	2.3500	2.3500	2.3500	2.3500	-
05 Dec 2022	2.2500	2.1420	2.1420	2.2500	2.2500	296
02 Dec 2022	2.2500	2.1350	2.1350	2.2500	2.2500	50,000
01 Dec 2022	2.2500	2.4000	2.1300	2.2500	2.2500	232,166
30 Nov 2022	2.2500	2.1300	2.1300	2.2500	2.2500	61,033
29 Nov 2022	2.2500	2.1300	2.1300	2.2500	2.2500	55,071
28 Nov 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
25 Nov 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
24 Nov 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
23 Nov 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
22 Nov 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
21 Nov 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
18 Nov 2022	0.0225	0.0225	0.0225	0.0225	0.0225	-
17 Nov 2022	0.0225	0.0225	0.0225	0.0225	0.0225	-
16 Nov 2022	2.2500	2.2500	2.2500	2.2500	2.2500	-
15 Nov 2022	2.3500	2.5000	2.2000	2.3500	2.3500	563,730
14 Nov 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
11 Nov 2022	2.4000	2.3200	2.3200	2.4000	2.4000	280
10 Nov 2022	2.4000	2.4000	2.3200	2.4000	2.4000	600,000
09 Nov 2022	2.4000	2.4180	2.4180	2.4000	2.4000	4,071
08 Nov 2022	2.1000	2.4000	2.2000	2.4000	2.4000	600,000
07 Nov 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
04 Nov 2022	2.1000	2.0200	2.0200	2.1000	2.1000	12,266
03 Nov 2022	2.1000	2.0000	2.0000	2.1000	2.1000	1,900
02 Nov 2022	2.1000	2.0200	2.0200	2.1000	2.1000	200
01 Nov 2022	2.1000	2.0200	2.0200	2.1000	2.1000	50,000
31 Oct 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
28 Oct 2022	2.1000	2.0200	2.0200	2.1000	2.1000	2,469
27 Oct 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
26 Oct 2022	2.3000	2.2100	2.0500	2.1000	2.1000	260,491
25 Oct 2022	2.3000	2.3000	2.3000	2.3000	2.3000	-
24 Oct 2022	2.4000	2.3500	2.2100	2.3000	2.3000	160,402
21 Oct 2022	2.4000	2.4180	2.4180	2.4000	2.4000	5,000
20 Oct 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
19 Oct 2022	2.4000	2.4800	2.3500	2.4000	2.4000	39,336
18 Oct 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
17 Oct 2022	2.4000	2.3500	2.3500	2.4000	2.4000	2,080
14 Oct 2022	2.4000	2.3500	2.3500	2.4000	2.4000	1,177
13 Oct 2022	2.4000	2.4180	2.4180	2.4000	2.4000	2,080
12 Oct 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
11 Oct 2022	2.4000	2.4180	2.4180	2.4000	2.4000	89
10 Oct 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
07 Oct 2022	2.4000	2.4400	2.4400	2.4000	2.4000	20,491
06 Oct 2022	2.4000	2.4900	2.3500	2.4000	2.4000	79,421
05 Oct 2022	2.4000	2.3500	2.3500	2.4000	2.4000	8,925
04 Oct 2022	2.4000	2.4900	2.3000	2.4000	2.4000	12,658,807
03 Oct 2022	2.4000	2.4990	2.3500	2.4000	2.4000	361
30 Sept 2022	2.4000	2.4000	2.3100	2.4000	2.4000	182,663
29 Sept 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
28 Sept 2022	2.3500	2.4200	2.3100	2.4000	2.4000	200,000
27 Sept 2022	2.3000	2.4000	2.2050	2.3500	2.3500	1,029,833
26 Sept 2022	2.2500	2.2500	2.2500	2.2500	2.2500	100,000
23 Sept 2022	2.2000	2.1900	2.1040	2.2500	2.2500	224,190
22 Sept 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
21 Sept 2022	2.1500	2.3990	2.1040	2.2000	2.2000	25,582
20 Sept 2022	2.0000	2.2900	2.0780	2.1500	2.1500	255,050
16 Sept 2022	1.9000	1.9780	1.9780	2.0000	2.0000	252
15 Sept 2022	1.9500	2.1000	2.1000	2.0000	2.0000	83,333
14 Sept 2022	1.9500	1.8500	1.8500	1.9500	1.9500	3,588
13 Sept 2022	1.9500	1.9500	1.9500	1.9500	1.9500	-
12 Sept 2022	1.9500	1.9500	1.9500	1.9500	1.9500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6940-0.0142(-2.00%)

OIL73.68-2.20(-2.90%)

GOLD1,876.60-54.20(-2.81%)

BTC-AUD33,875.41-825.76(-2.38%)

Get our best money-saving hacks and pro tips now

Aukett Swanke Group Plc (AUK.L)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6940
-0.0142(-2.00%)

OIL
73.68
-2.20(-2.90%)

GOLD
1,876.60
-54.20(-2.81%)

BTC-AUD
33,875.41
-825.76(-2.38%)