Australia markets close in 2 hours 3 minutes

Aukett Swanke Group Plc (AUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.5500+0.2000 (+14.81%)
At close: 02:40PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241.35001.67001.39901.55001.55001,285,630
11 Apr 20241.35001.40001.31001.35001.35001,055,138
10 Apr 20241.32501.37901.31001.35001.3500933,030
09 Apr 20241.30001.34301.31001.32501.3250421,988
08 Apr 20241.25001.32401.24001.30001.3000440,890
05 Apr 20241.25001.27001.15601.25001.2500309,004
04 Apr 20241.25001.24001.16001.25001.250062,422
03 Apr 20241.25001.34001.15601.25001.2500581,025
02 Apr 20241.25001.24001.15601.25001.2500188,804
28 Mar 20241.22501.27601.15201.25001.2500921,870
27 Mar 20241.15001.21101.11101.20001.2000245,454
26 Mar 20241.15001.15001.15001.15001.1500-
25 Mar 20241.10001.14401.13401.15001.1500181,980
22 Mar 20241.10001.16301.02001.10001.1000169,467
21 Mar 20241.10001.19001.03601.10001.1000449,339
20 Mar 20241.15001.20001.20001.10001.100016,184
19 Mar 20241.10001.10001.10001.10001.1000-
18 Mar 20241.10001.10001.10001.10001.1000-
15 Mar 20241.10001.10001.10001.10001.1000-
14 Mar 20241.10001.03601.03601.10001.100014,000
13 Mar 20241.10001.03601.03601.10001.10004,000
12 Mar 20241.10001.10001.10001.10001.1000-
11 Mar 20241.10001.29001.19901.10001.1000791,725
08 Mar 20241.10001.17001.17001.10001.10001,251
07 Mar 20241.10001.17001.17001.10001.100015,388
06 Mar 20241.10001.10001.10001.10001.1000-
05 Mar 20241.10001.10001.10001.10001.1000-
04 Mar 20241.10001.29001.19001.10001.1000727,218
01 Mar 20241.10001.19901.11501.10001.1000285,746
29 Feb 20241.10001.19901.10001.10001.1000120,042
28 Feb 20241.15001.10001.10001.10001.100042,699
27 Feb 20241.10001.10001.10001.10001.1000-
26 Feb 20241.10001.10001.10001.10001.1000-
23 Feb 20241.10001.10001.10001.10001.1000-
22 Feb 20241.10001.15001.15001.10001.1000271,653
21 Feb 20241.10001.20001.20001.10001.100040,000
20 Feb 20241.10001.18001.10001.18001.1800158,888
19 Feb 20241.12501.25001.05201.10001.10002,237,591
16 Feb 20241.12501.25001.25001.12501.1250103,924
15 Feb 20241.12501.25001.25001.12501.125087,000
14 Feb 20241.12501.12501.12501.12501.1250-
13 Feb 20241.10001.19701.04201.12501.1250231,292
12 Feb 20241.05001.18801.00001.10001.10003,184,771
09 Feb 20241.05001.05001.05001.05001.0500-
08 Feb 20241.05001.01001.01001.05001.05001,500
07 Feb 20241.05001.05001.05001.05001.0500-
06 Feb 20241.05001.09001.00201.05001.050093,554
05 Feb 20241.10001.09701.00001.05001.0500994,864
02 Feb 20240.92501.24800.99601.10001.10003,202,187
01 Feb 20240.92500.88100.88100.92500.9250591
31 Jan 20240.92500.92500.92500.92500.9250-
30 Jan 20240.92500.92500.92500.92500.9250-
29 Jan 20240.92500.88100.88100.92500.925025,000
26 Jan 20240.92500.92500.92500.92500.9250-
25 Jan 20240.92501.00000.88100.92500.925091,000
24 Jan 20240.87500.98000.87600.92500.9250154,940
23 Jan 20240.87500.87500.87500.87500.8750-
22 Jan 20240.87500.87500.87500.87500.8750-
19 Jan 20240.87500.87500.87500.87500.8750-
18 Jan 20240.87500.87500.87500.87500.8750-
17 Jan 20240.90000.94900.85000.87500.8750256,580
16 Jan 20240.85000.95000.95000.90000.9000130,531
15 Jan 20240.85000.90000.90000.85000.850054,227
12 Jan 20240.85000.85000.85000.85000.8500-
11 Jan 20240.85000.85000.85000.85000.8500-
10 Jan 20240.85000.94000.87500.85000.85002,027,037
09 Jan 20240.85000.87200.87200.85000.8500230,451
08 Jan 20240.85000.87200.87200.85000.85006,052
05 Jan 20240.85000.87200.81000.85000.8500351,888
04 Jan 20240.85000.85000.85000.85000.8500-
03 Jan 20240.85000.85000.85000.85000.8500-
02 Jan 20240.85000.87200.87200.85000.8500746,262
29 Dec 20230.85000.85000.85000.85000.8500-
28 Dec 20230.85000.87400.80000.85000.8500600,000
27 Dec 20230.85000.87400.80000.85000.8500168,955
22 Dec 20230.85000.85000.85000.85000.8500-
21 Dec 20230.85000.87800.71000.85000.8500177,392
20 Dec 20230.85000.80000.80000.85000.850040,000
19 Dec 20230.85000.85000.85000.85000.8500-
18 Dec 20230.85000.85000.85000.85000.8500-
15 Dec 20230.85000.80000.80000.85000.850080,000
14 Dec 20230.87500.86000.85000.85000.8500210,783
13 Dec 20230.87500.85500.85000.87500.8750160,000
12 Dec 20230.87500.90000.85000.87500.8750781,299
11 Dec 20230.85000.90000.80000.87500.87501,289,051
08 Dec 20230.85000.88000.88000.85000.850032,732
07 Dec 20230.87500.85100.85000.85000.8500225,000
06 Dec 20230.95000.90000.90000.87500.8750229,710
05 Dec 20230.95000.90000.90000.95000.9500165,000
04 Dec 20230.95000.90000.90000.95000.950075,000
01 Dec 20230.95000.90000.90000.95000.950080,000
30 Nov 20230.95000.90000.90000.95000.950070,000
29 Nov 20230.95000.95000.95000.95000.9500-
28 Nov 20230.95000.98000.90000.95000.9500237,489
27 Nov 20231.05001.00000.90000.95000.95002,615,009
24 Nov 20231.05001.05001.05001.05001.0500-
23 Nov 20231.05001.05001.05001.05001.05002,398
22 Nov 20231.12501.14901.05001.05001.0500251,305
21 Nov 20231.12501.12501.12501.12501.1250-
20 Nov 20231.12501.12501.12501.12501.1250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...