Aukett Swanke Group Plc (AUK.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:04AM BST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 1.4750 | 1.5490 | 1.4370 | 1.4750 | 1.4750 | 5,460 |
| Jun 19, 2024 | 1.4750 | 1.4370 | 1.4330 | 1.4750 | 1.4750 | 265,713 |
| Jun 18, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| Jun 17, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| Jun 14, 2024 | 1.4750 | 1.5400 | 1.5400 | 1.4750 | 1.4750 | 12,727 |
| Jun 13, 2024 | 1.4750 | 1.5400 | 1.5400 | 1.4750 | 1.4750 | 182,000 |
| Jun 12, 2024 | 1.4000 | 1.5000 | 1.4220 | 1.4750 | 1.4750 | 370,594 |
| Jun 11, 2024 | 1.4000 | 1.4940 | 1.4000 | 1.4000 | 1.4000 | 566,134 |
| Jun 10, 2024 | 1.4000 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 519,836 |
| Jun 07, 2024 | 1.4000 | 1.4220 | 1.4220 | 1.4000 | 1.4000 | 725 |
| Jun 06, 2024 | 1.4000 | 1.4990 | 1.3670 | 1.4000 | 1.4000 | 83 |
| Jun 05, 2024 | 1.4000 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 52,536 |
| Jun 04, 2024 | 1.6750 | 1.6320 | 1.4110 | 1.4000 | 1.4000 | 745,046 |
| Jun 03, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| May 31, 2024 | 1.6750 | 1.7350 | 1.6320 | 1.6750 | 1.6750 | 64,131 |
| May 30, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| May 29, 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6750 | 1.6750 | 74,006 |
| May 28, 2024 | 1.6500 | 1.6210 | 1.6210 | 1.6500 | 1.6500 | 14,981 |
| May 24, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,306,666 |
| May 23, 2024 | 1.6500 | 1.6210 | 1.6210 | 1.6500 | 1.6500 | 1,094 |
| May 22, 2024 | 1.7000 | 1.6100 | 1.6100 | 1.6500 | 1.6500 | 261 |
| May 21, 2024 | 1.6500 | 1.6500 | 1.6210 | 1.6500 | 1.6500 | 66,121 |
| May 20, 2024 | 1.6500 | 1.6990 | 1.6500 | 1.6500 | 1.6500 | 12,200 |
| May 17, 2024 | 1.6500 | 1.6520 | 1.6450 | 1.6500 | 1.6500 | 79,467 |
| May 16, 2024 | 1.7000 | 1.7800 | 1.6520 | 1.6500 | 1.6500 | 100,012 |
| May 15, 2024 | 1.7000 | 1.7940 | 1.7000 | 1.7000 | 1.7000 | 145,093 |
| May 14, 2024 | 1.7000 | 1.7990 | 1.7990 | 1.7000 | 1.7000 | 19,478 |
| May 13, 2024 | 1.7000 | 1.7990 | 1.7990 | 1.7000 | 1.7000 | 36,036 |
| May 10, 2024 | 1.7000 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 416,162 |
| May 09, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 08, 2024 | 1.6500 | 1.7210 | 1.7000 | 1.7000 | 1.7000 | 936,000 |
| May 07, 2024 | 1.4500 | 1.7700 | 1.5990 | 1.6500 | 1.6500 | 1,031,656 |
| May 03, 2024 | 1.4500 | 1.5800 | 1.5800 | 1.4500 | 1.4500 | 11,442 |
| May 02, 2024 | 1.4500 | 1.5800 | 1.5800 | 1.4500 | 1.4500 | 126 |
| May 01, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 30, 2024 | 1.4000 | 1.4940 | 1.4940 | 1.4500 | 1.4500 | 32,831 |
| Apr 29, 2024 | 1.4000 | 1.4990 | 1.4990 | 1.4000 | 1.4000 | 121,663 |
| Apr 26, 2024 | 1.4000 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 750,000 |
| Apr 25, 2024 | 1.5500 | 1.5780 | 1.4480 | 1.5500 | 1.5500 | 56,847 |
| Apr 24, 2024 | 1.5500 | 1.4480 | 1.4480 | 1.5500 | 1.5500 | 7,275 |
| Apr 23, 2024 | 1.5500 | 1.5800 | 1.4430 | 1.5500 | 1.5500 | 118,710 |
| Apr 22, 2024 | 1.5500 | 1.6010 | 1.4410 | 1.5500 | 1.5500 | 399,837 |
| Apr 19, 2024 | 1.5500 | 1.5700 | 1.4100 | 1.5500 | 1.5500 | 678,494 |
| Apr 18, 2024 | 1.5000 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 23,414 |
| Apr 17, 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 778,459 |
| Apr 16, 2024 | 1.5500 | 1.4800 | 1.4020 | 1.5000 | 1.5000 | 64,327 |
| Apr 15, 2024 | 1.5500 | 1.6500 | 1.4000 | 1.5000 | 1.5000 | 1,338,498 |
| Apr 12, 2024 | 1.3500 | 1.6700 | 1.3990 | 1.5500 | 1.5500 | 1,285,630 |
| Apr 11, 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 1,055,138 |
| Apr 10, 2024 | 1.3250 | 1.3790 | 1.3100 | 1.3500 | 1.3500 | 933,030 |
| Apr 09, 2024 | 1.3000 | 1.3430 | 1.3100 | 1.3250 | 1.3250 | 421,988 |
| Apr 08, 2024 | 1.2500 | 1.3240 | 1.2400 | 1.3000 | 1.3000 | 440,890 |
| Apr 05, 2024 | 1.2500 | 1.2700 | 1.1560 | 1.2500 | 1.2500 | 309,004 |
| Apr 04, 2024 | 1.2500 | 1.2400 | 1.1600 | 1.2500 | 1.2500 | 62,422 |
| Apr 03, 2024 | 1.2500 | 1.3400 | 1.1560 | 1.2500 | 1.2500 | 581,025 |
| Apr 02, 2024 | 1.2500 | 1.2400 | 1.1560 | 1.2500 | 1.2500 | 188,804 |
| Mar 28, 2024 | 1.2250 | 1.2760 | 1.1520 | 1.2500 | 1.2500 | 921,870 |
| Mar 27, 2024 | 1.1500 | 1.2110 | 1.1110 | 1.2000 | 1.2000 | 245,454 |
| Mar 26, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Mar 25, 2024 | 1.1000 | 1.1440 | 1.1340 | 1.1500 | 1.1500 | 181,980 |
| Mar 22, 2024 | 1.1000 | 1.1630 | 1.0200 | 1.1000 | 1.1000 | 169,467 |
| Mar 21, 2024 | 1.1000 | 1.1900 | 1.0360 | 1.1000 | 1.1000 | 449,339 |
| Mar 20, 2024 | 1.1500 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 16,184 |
| Mar 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 18, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 14, 2024 | 1.1000 | 1.0360 | 1.0360 | 1.1000 | 1.1000 | 14,000 |
| Mar 13, 2024 | 1.1000 | 1.0360 | 1.0360 | 1.1000 | 1.1000 | 4,000 |
| Mar 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 11, 2024 | 1.1000 | 1.2900 | 1.1990 | 1.1000 | 1.1000 | 791,725 |
| Mar 08, 2024 | 1.1000 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1,251 |
| Mar 07, 2024 | 1.1000 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 15,388 |
| Mar 06, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 05, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 04, 2024 | 1.1000 | 1.2900 | 1.1900 | 1.1000 | 1.1000 | 727,218 |
| Mar 01, 2024 | 1.1000 | 1.1990 | 1.1150 | 1.1000 | 1.1000 | 285,746 |
| Feb 29, 2024 | 1.1000 | 1.1990 | 1.1000 | 1.1000 | 1.1000 | 120,042 |
| Feb 28, 2024 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 42,699 |
| Feb 27, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 26, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 23, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 22, 2024 | 1.1000 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 271,653 |
| Feb 21, 2024 | 1.1000 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 40,000 |
| Feb 20, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 158,888 |
| Feb 19, 2024 | 1.1250 | 1.2500 | 1.0520 | 1.1000 | 1.1000 | 2,237,591 |
| Feb 16, 2024 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 103,924 |
| Feb 15, 2024 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 87,000 |
| Feb 14, 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Feb 13, 2024 | 1.1000 | 1.1970 | 1.0420 | 1.1250 | 1.1250 | 231,292 |
| Feb 12, 2024 | 1.0500 | 1.1880 | 1.0000 | 1.1000 | 1.1000 | 3,184,771 |
| Feb 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 08, 2024 | 1.0500 | 1.0100 | 1.0100 | 1.0500 | 1.0500 | 1,500 |
| Feb 07, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 06, 2024 | 1.0500 | 1.0900 | 1.0020 | 1.0500 | 1.0500 | 93,554 |
| Feb 05, 2024 | 1.1000 | 1.0970 | 1.0000 | 1.0500 | 1.0500 | 994,864 |
| Feb 02, 2024 | 0.9250 | 1.2480 | 0.9960 | 1.1000 | 1.1000 | 3,202,187 |
| Feb 01, 2024 | 0.9250 | 0.8810 | 0.8810 | 0.9250 | 0.9250 | 591 |
| Jan 31, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Jan 30, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Jan 29, 2024 | 0.9250 | 0.8810 | 0.8810 | 0.9250 | 0.9250 | 25,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.