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!

Aker Carb (0ZCB) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 0.284 0.305 0.269 0.2792 348,615
19th Sep 2025 (Fri) 0.285 0.285 0.267 0.2822 1,268,182
18th Sep 2025 (Thu) 0.295 0.3115 0.2748 0.278 332,295
17th Sep 2025 (Wed) 0.3235 0.3549 0.283 0.2962 1,021,437
16th Sep 2025 (Tue) 0.405 0.4338 0.3351 0.3376 1,364,971
15th Sep 2025 (Mon) 0.2648 0.4345 0.2498 0.404 6,030,635
12th Sep 2025 (Fri) 0.2336 0.2624 0.2186 0.2566 972,095
11th Sep 2025 (Thu) 0.2552 0.2646 0.231 0.24 943,485
10th Sep 2025 (Wed) 0.2306 0.274 0.2156 0.244 968,359
9th Sep 2025 (Tue) 0.20425 0.2356 0.1893 0.2224 1,677,879
8th Sep 2025 (Mon) 0.2014 0.2214 0.1864 0.2156 1,056,283
5th Sep 2025 (Fri) 0.1847 0.2326 0.1697 0.199 8,324,277
4th Sep 2025 (Thu) 0.1726 0.1823 0.1576 0.1823 383,503
3rd Sep 2025 (Wed) 0.1657 0.1657 0.1507 0.1657 702,859
2nd Sep 2025 (Tue) 0.1591 0.1692 0.1441 0.1692 1,694,505
1st Sep 2025 (Mon) 0.1602 0.1602 0.1452 0.1602 347,431
29th Aug 2025 (Fri) 0.15 0.15 0.15 0.15 289,932
28th Aug 2025 (Thu) 0.1536 0.1536 0.1386 0.1536 239,836
27th Aug 2025 (Wed) 0.16 0.16 0.145 0.16 125,831
26th Aug 2025 (Tue) 0.156 0.156 0.141 0.156 190,498
25th Aug 2025 (Mon) 0.1696 0.1696 0.1696 0.1696 0
22nd Aug 2025 (Fri) 0.1537 0.1791 0.1387 0.1696 975,043
21st Aug 2025 (Thu) 0.1365 0.1491 0.1215 0.1454 1,727,712
20th Aug 2025 (Wed) 0.1385 0.1385 0.1235 0.1385 218,447
19th Aug 2025 (Tue) 0.1381 0.1381 0.1231 0.1381 205,481
18th Aug 2025 (Mon) 0.1361 0.1361 0.1211 0.1361 354,992
15th Aug 2025 (Fri) 0.139 0.139 0.124 0.139 79,712
14th Aug 2025 (Thu) 0.1395 0.1395 0.1245 0.1395 64,213
13th Aug 2025 (Wed) 0.1418 0.1418 0.1268 0.1385 324,921
12th Aug 2025 (Tue) 0.1448 0.1448 0.1298 0.1448 371,074
11th Aug 2025 (Mon) 0.1445 0.1445 0.1295 0.1445 876,859
8th Aug 2025 (Fri) 0.1595 0.1595 0.1595 0.1595 457,931
7th Aug 2025 (Thu) 0.1532 0.1532 0.1382 0.1532 199,515
6th Aug 2025 (Wed) 0.1505 0.1505 0.1355 0.1505 247,720
5th Aug 2025 (Tue) 0.156 0.1666 0.141 0.155 588,110
4th Aug 2025 (Mon) 0.1628 0.1628 0.1478 0.1514 63,131
1st Aug 2025 (Fri) 0.1555 0.1555 0.1405 0.1555 237,342
31st Jul 2025 (Thu) 0.1576 0.1576 0.1426 0.1576 1,022,229
30th Jul 2025 (Wed) 0.1699 0.1699 0.1549 0.1569 556,294
29th Jul 2025 (Tue) 0.1713 0.1713 0.1563 0.1713 844,671
28th Jul 2025 (Mon) 0.1845 0.1845 0.1695 0.1845 907,066
25th Jul 2025 (Fri) 0.1732 0.1732 0.1582 0.1732 1,219,875
24th Jul 2025 (Thu) 0.1779 0.1779 0.1629 0.1779 587,966
23rd Jul 2025 (Wed) 0.1876 0.1876 0.1726 0.1876 747,746
FTSE 100 Latest
Value9,226.68
Change10.01