Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Actual Experience plc (ACT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1.22500.0000 (0.00%)
At close: 03:30PM GMT
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.00000.00000.00001.22501.225033,108
Feb 01, 20231.22501.19801.15001.22501.2250926,763
Jan 31, 20231.22501.15001.15001.22501.22501,750,000
Jan 30, 20231.22501.21801.15001.22501.22502,035,470
Jan 27, 20231.10001.25001.05001.22501.22504,809,799
Jan 26, 20231.10001.08101.08101.10001.1000250,000
Jan 25, 20231.10001.12501.12501.10001.1000250,000
Jan 24, 20231.12501.10301.07601.10001.1000518,159
Jan 23, 20231.12501.13501.11001.12501.1250400,000
Jan 20, 20231.12501.13001.10301.12501.12501,179,164
Jan 19, 20231.15001.13701.10001.12501.12501,524,716
Jan 18, 20231.15001.27501.10001.15001.150011,548,592
Jan 17, 20231.20001.17501.12501.15001.15001,573,742
Jan 16, 20231.17501.27501.12601.20001.20009,325,265
Jan 13, 20231.12501.48000.95501.17501.175024,227,386
Jan 12, 20231.12501.19001.05601.12501.12505,393,067
Jan 11, 20231.45001.40000.97501.12501.125014,972,791
Jan 10, 20231.45001.45001.45001.45001.4500-
Jan 09, 20231.50001.47001.40601.45001.450061,951
Jan 06, 20231.50001.41001.41001.50001.5000100,000
Jan 05, 20231.50001.50001.50001.50001.5000-
Jan 04, 20231.50001.57001.41001.50001.500091,908
Jan 03, 20231.50001.50001.50001.50001.5000-
Dec 30, 20221.50001.50001.50001.50001.5000-
Dec 29, 20221.50001.57601.57601.50001.5000100,381
Dec 28, 20221.50001.41001.41001.50001.500035,764
Dec 23, 20221.50001.50001.50001.50001.5000-
Dec 22, 20221.50001.50001.50001.50001.5000-
Dec 21, 20221.50001.50001.50001.50001.5000-
Dec 20, 20221.50001.50001.50001.50001.5000-
Dec 19, 20221.50001.50001.50001.50001.5000-
Dec 16, 20220.01500.01500.01500.01500.0150-
Dec 15, 20221.50001.50001.50001.50001.5000-
Dec 14, 20221.50001.60001.45001.50001.5000775,666
Dec 13, 20221.50001.40001.40001.50001.500070
Dec 12, 20221.50001.50001.50001.50001.5000-
Dec 09, 20221.67501.60001.50001.50001.5000409,903
Dec 08, 20221.67501.67501.67501.67501.6750-
Dec 07, 20221.80001.80001.80001.80001.8000-
Dec 06, 20221.80001.60001.60001.80001.800081,984
Dec 05, 20221.80001.83601.83601.80001.800012,965
Dec 02, 20221.80001.75001.75001.80001.800012,500
Dec 01, 20221.80002.00001.61501.80001.8000734,798
Nov 30, 20221.80001.80001.80001.80001.8000-
Nov 29, 20221.80001.61501.61501.80001.800055,000
Nov 28, 20221.80001.61501.61501.80001.800023,200
Nov 25, 20221.80001.90001.61001.80001.8000260,661
Nov 24, 20221.80001.61501.61501.80001.80006,060
Nov 23, 20221.80001.80001.80001.80001.8000-
Nov 22, 20221.90001.75001.70001.80001.8000173,228
Nov 21, 20221.90001.85001.70001.90001.900060,164
Nov 18, 20221.90001.75501.72501.90001.9000340,665
Nov 17, 20221.90001.90001.90001.90001.9000-
Nov 16, 20221.90001.90001.90001.90001.9000-
Nov 15, 20221.90001.94001.93501.90001.9000181,984
Nov 14, 20221.90001.90001.90001.90001.9000-
Nov 11, 20221.90001.90001.90001.90001.9000-
Nov 10, 20221.90001.94001.70001.90001.900072,490
Nov 09, 20221.90001.94501.80001.90001.9000171,346
Nov 08, 20221.90001.89601.89601.90001.9000157,597
Nov 07, 20221.90001.89601.87501.90001.900041,474
Nov 04, 20221.90001.70401.70401.90001.90008,551
Nov 03, 20221.90001.90001.90001.90001.9000-
Nov 02, 20221.90001.90001.90001.90001.9000-
Nov 01, 20221.90001.90001.90001.90001.9000-
Oct 31, 20221.90001.90001.90001.90001.9000-
Oct 28, 20221.90001.90001.90001.90001.90001,789
Oct 27, 20221.90002.10001.60001.90001.9000248,975
Oct 26, 20221.90001.73301.73301.90001.900032,065
Oct 25, 20221.80001.99001.75601.90001.9000815,616
Oct 24, 20221.90002.06801.62501.80001.80001,755,375
Oct 21, 20221.90001.82101.82101.90001.9000164,964
Oct 20, 20221.90001.90001.90001.90001.9000-
Oct 19, 20221.90001.96601.87001.90001.900099,501
Oct 18, 20221.90001.96601.96601.90001.9000228,539
Oct 17, 20221.90001.90101.84101.90001.9000343,609
Oct 14, 20222.25002.18901.82201.90001.90001,114,439
Oct 13, 20222.05002.69502.00002.25002.25002,815,299
Oct 12, 20221.90001.90001.90001.90001.9000-
Oct 11, 20221.90001.99801.99801.90001.90009,620
Oct 10, 20221.82501.98001.80001.90001.9000364,167
Oct 07, 20221.82501.80001.75001.82501.8250251,500
Oct 06, 20221.82501.80001.75201.82501.825020,745
Oct 05, 20221.82501.82501.82501.82501.8250-
Oct 04, 20221.82501.80001.80001.82501.8250100,000
Oct 03, 20221.90001.87501.80001.82501.825062,337
Sep 30, 20222.05001.98001.71001.90001.9000127,151
Sep 29, 20222.05002.06502.00002.05002.050027,597
Sep 28, 20222.05002.05002.05002.05002.0500-
Sep 27, 20222.05002.07002.00002.05002.050032,387
Sep 26, 20222.05002.07502.00002.07502.075049,007
Sep 23, 20222.05002.05002.00002.05002.0500287,665
Sep 22, 20222.10002.09802.00002.05002.0500250,300
Sep 21, 20222.25002.25001.88002.10002.1000979,147
Sep 20, 20222.75002.50502.05102.25002.2500255,300
Sep 16, 20223.00002.55502.55002.75002.7500246,392
Sep 15, 20223.00003.00002.55003.00003.0000105,108
Sep 14, 20222.90003.18002.55003.00003.0000781,874
Sep 13, 20222.90003.10002.94402.90002.9000141,500
Sep 12, 20222.90002.90002.90002.90002.900039,227
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement