Canada markets closed

Asimilar Group Plc (ASLR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
33.50-0.50 (-1.47%)
At close: 02:37PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202234.0034.4033.0133.5033.5094,309
Jan. 20, 202234.0034.5033.3034.0034.0039,162
Jan. 19, 202234.5035.0033.1534.0034.00949,717
Jan. 18, 202232.0035.0031.3834.5034.50649,587
Jan. 17, 202231.0032.9030.3032.0032.00752,606
Jan. 14, 202231.5031.4430.0031.0031.00171,413
Jan. 13, 202230.0032.7030.0031.5031.50711,338
Jan. 12, 202230.0030.4929.0030.0030.001,374,323
Jan. 11, 202230.5030.9930.0030.0030.00290,885
Jan. 10, 202231.5031.7530.0030.5030.50892,270
Jan. 07, 202232.0031.7530.6331.5031.50191,592
Jan. 06, 202230.7533.3029.0032.0032.003,650,016
Jan. 05, 202232.2532.5029.5029.5029.50426,474
Jan. 04, 202234.0034.0031.0032.2532.25219,851
Dec. 31, 202134.5034.0533.5034.2534.2527,437
Dec. 30, 202134.5034.6034.0034.5034.50185,128
Dec. 29, 202134.5034.6733.5534.5034.50119,773
Dec. 24, 202134.5034.7034.0034.5034.50204,654
Dec. 23, 202134.5035.0034.0034.5034.501,749,586
Dec. 22, 202134.0034.9933.5534.5034.50427,749
Dec. 21, 202136.0035.0032.5534.0034.00299,866
Dec. 20, 202133.5036.6331.0036.0036.00736,928
Dec. 17, 202133.5033.7533.0033.5033.50125,320
Dec. 16, 202134.5034.8532.6033.2533.25170,095
Dec. 15, 202134.5034.8534.0034.5034.5029,575
Dec. 14, 202135.5035.0034.0034.5034.5084,765
Dec. 13, 202136.5036.9535.0035.5035.50146,591
Dec. 10, 202136.5037.5036.5036.5036.50244,653
Dec. 09, 202136.5037.0036.0036.5036.50267,312
Dec. 08, 202137.5038.4036.0136.5036.5044,181
Dec. 07, 202138.0038.4036.3337.5037.5083,996
Dec. 06, 202139.0039.0037.0038.0038.0089,921
Dec. 03, 202138.5039.8038.0039.0039.00158,752
Dec. 02, 202139.0038.7038.0038.5038.5050,338
Dec. 01, 202138.0040.0037.1039.0039.00303,094
Nov. 30, 202138.7539.0037.1038.0038.0080,436
Nov. 29, 202138.7539.0038.6038.7538.7525,025
Nov. 26, 202138.0039.4437.0038.7538.75275,724
Nov. 25, 202137.5038.9036.6038.5038.50325,916
Nov. 24, 202138.5038.7037.0037.5037.50120,240
Nov. 23, 202136.0039.0035.3338.5038.502,262,770
Nov. 22, 202137.5037.4534.4036.0036.00506,788
Nov. 19, 202137.5037.9036.5537.5037.5081,383
Nov. 18, 202139.7539.0537.0037.8037.80538,048
Nov. 17, 202139.5039.9939.0039.7539.75194,426
Nov. 16, 202140.5040.1338.3339.5039.50312,991
Nov. 15, 202142.0042.3040.0140.5040.50184,990
Nov. 12, 202140.0042.9940.6542.0042.00534,903
Nov. 11, 202140.0040.7039.5040.0040.00133,159
Nov. 10, 202141.5041.2538.9940.0040.00301,721
Nov. 09, 202142.5043.1541.0042.5042.5095,813
Nov. 08, 202142.0043.7541.1042.5042.5098,869
Nov. 05, 202140.5042.5040.1342.0042.00420,765
Nov. 04, 202142.0041.2538.3040.5040.50408,476
Nov. 03, 202140.2542.9040.4042.0042.00908,995
Nov. 02, 202139.7540.4439.5040.2540.2557,866
Nov. 01, 202139.5040.5039.0039.7539.751,561,911
Oct. 29, 202140.0040.0039.0039.5039.50471,137
Oct. 28, 202140.7540.5039.0040.0040.00515,590
Oct. 27, 202140.5041.0039.1540.7540.75312,547
Oct. 26, 202142.5042.9040.1040.5040.50279,966
Oct. 25, 202141.5043.9840.0042.5042.50943,566
Oct. 22, 202135.5042.0035.7541.5041.501,759,870
Oct. 21, 202134.5036.6034.0035.5035.50888,733
Oct. 20, 202134.5035.0034.0034.5034.50225,435
Oct. 19, 202136.0035.8034.1034.5034.50461,869
Oct. 18, 202136.0036.0635.3536.0036.00313,524
Oct. 15, 202136.0035.8535.5036.0036.002,302
Oct. 14, 202135.5035.9035.0036.0036.00119,946
Oct. 13, 202136.0036.3735.0035.5035.5094,519
Oct. 12, 202136.5036.0032.9935.5035.503,975,531
Oct. 11, 202139.0039.0036.0036.5036.50398,895
Oct. 08, 202139.0039.4038.0039.0039.0095,963
Oct. 07, 202139.0040.2038.0039.0039.00269,364
Oct. 06, 202139.0039.9839.1039.0039.0065,619
Oct. 05, 202140.5040.2538.2539.0039.00144,631
Oct. 04, 202138.0040.7538.0040.5040.50534,336
Oct. 01, 202138.0039.0037.0238.0038.00283,901
Sep. 30, 202138.0038.5037.2538.0038.00512,297
Sep. 29, 202138.0039.0037.0038.0038.00680,555
Sep. 28, 202138.5038.5037.1338.0038.00243,547
Sep. 27, 202139.0038.9937.1538.5038.50687,683
Sep. 24, 202137.5040.0037.0039.0039.00924,080
Sep. 23, 202136.5038.0036.5037.5037.50914,264
Sep. 22, 202135.2537.5035.9036.5036.50935,865
Sep. 21, 202135.5036.0035.0035.2535.25913,727
Sep. 20, 202132.2536.0031.8035.5035.501,124,411
Sep. 17, 202132.7533.0030.5032.0032.003,853,822
Sep. 16, 202130.5034.0030.0032.7532.75494,790
Sep. 15, 202132.5032.0030.0030.5030.50358,296
Sep. 14, 202134.5034.0030.3032.5032.501,025,212
Sep. 13, 202134.2534.2534.0134.0134.0110,100
Sep. 10, 202135.5035.4534.3034.7534.7546,260
Sep. 09, 202134.5035.8034.2935.5035.50315,132
Sep. 08, 202136.2536.0134.0034.5034.50567,042
Sep. 07, 202137.7538.0036.0036.2536.25249,874
Sep. 06, 202138.5039.0037.5037.7537.75484,433
Sep. 03, 202139.5040.0038.2538.5038.50341,973
Sep. 02, 202138.0041.0037.6039.7539.751,095,894
Sep. 01, 202138.0039.0037.5338.0038.00444,029
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...