Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Acast Ord (0A9Z) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Nov 2025 (Tue) 30.60 30.60 30.60 30.60 0
17th Nov 2025 (Mon) 30.60 30.60 30.60 30.60 6,289
14th Nov 2025 (Fri) 29.9925 29.9925 29.9925 29.9925 415
13th Nov 2025 (Thu) 29.79824 29.79824 29.79824 29.79824 0
12th Nov 2025 (Wed) 29.79824 29.79824 29.79824 29.79824 0
11th Nov 2025 (Tue) 29.79824 29.79824 29.79824 29.79824 0
10th Nov 2025 (Mon) 29.79824 29.79824 29.79824 29.79824 0
7th Nov 2025 (Fri) 29.70 29.70 29.70 29.70 1,425
6th Nov 2025 (Thu) 28.24625 28.24625 28.24625 28.24625 0
5th Nov 2025 (Wed) 28.24625 28.24625 28.24625 28.24625 0
4th Nov 2025 (Tue) 28.24625 28.24625 28.24625 28.24625 0
3rd Nov 2025 (Mon) 28.24625 28.24625 28.24625 28.24625 4,475
31st Oct 2025 (Fri) 26.95 26.95 26.95 26.95 1,300
30th Oct 2025 (Thu) 25.65405 25.65405 25.65405 25.65405 9,479
29th Oct 2025 (Wed) 22.1281 22.1281 22.1281 22.1281 5,541
28th Oct 2025 (Tue) 21.48564 21.48564 21.48564 21.48564 0
27th Oct 2025 (Mon) 21.48564 21.48564 21.48564 21.48564 0
24th Oct 2025 (Fri) 21.48564 21.48564 21.48564 21.48564 0
23rd Oct 2025 (Thu) 21.48564 21.48564 21.48564 21.48564 0
22nd Oct 2025 (Wed) 21.48564 21.48564 21.48564 21.48564 0
21st Oct 2025 (Tue) 21.48564 21.48564 21.48564 21.48564 0
20th Oct 2025 (Mon) 21.48564 21.48564 21.48564 21.48564 2,404
17th Oct 2025 (Fri) 20.98905 20.98905 20.98905 20.98905 1,226
16th Oct 2025 (Thu) 20.67802 20.67802 20.67802 20.67802 0
15th Oct 2025 (Wed) 20.67802 20.67802 20.67802 20.67802 0
14th Oct 2025 (Tue) 20.67802 20.67802 20.67802 20.67802 0
13th Oct 2025 (Mon) 20.67802 20.67802 20.67802 20.67802 0
10th Oct 2025 (Fri) 20.67802 20.67802 20.67802 20.67802 0
9th Oct 2025 (Thu) 20.67802 20.67802 20.67802 20.67802 1,018
8th Oct 2025 (Wed) 18.70303 18.70303 18.70303 18.70303 0
7th Oct 2025 (Tue) 18.70303 18.70303 18.70303 18.70303 0
6th Oct 2025 (Mon) 18.70303 18.70303 18.70303 18.70303 0
3rd Oct 2025 (Fri) 18.70303 18.70303 18.70303 18.70303 3,320
2nd Oct 2025 (Thu) 17.93205 17.93205 17.93205 17.93205 1,379
1st Oct 2025 (Wed) 17.30272 17.30272 17.30272 17.30272 0
30th Sep 2025 (Tue) 17.30272 17.30272 17.30272 17.30272 0
29th Sep 2025 (Mon) 17.30272 17.30272 17.30272 17.30272 132
26th Sep 2025 (Fri) 17.22862 17.22862 17.22862 17.22862 2,637
25th Sep 2025 (Thu) 18.28008 18.28008 18.28008 18.28008 0
24th Sep 2025 (Wed) 18.28008 18.28008 18.28008 18.28008 0
23rd Sep 2025 (Tue) 18.28008 18.28008 18.28008 18.28008 0
22nd Sep 2025 (Mon) 18.28008 18.28008 18.28008 18.28008 0
19th Sep 2025 (Fri) 18.28008 18.28008 18.28008 18.28008 0
FTSE 100 Latest
Value9,552.30
Change-123.13