AssetCo
(ASTO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
06/06/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
05/06/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
04/06/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
03/06/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
02/06/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
30/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
29/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
28/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
27/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
26/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
23/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
22/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
21/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
20/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
19/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
16/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
15/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
14/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
13/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
12/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
09/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
08/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
07/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
06/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
05/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
02/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
01/05/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
30/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
29/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
28/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
25/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
24/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
23/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
22/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
21/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
18/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
17/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
16/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
15/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
14/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
11/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
10/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
09/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
08/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
07/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
04/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
03/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
02/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
01/04/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
31/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
28/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
27/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
26/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
25/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
24/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
21/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
20/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
19/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
18/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
17/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
14/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
13/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
12/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
11/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
10/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
07/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
06/03/2025
|
36.50p
|
37.00p
|
35.42p
|
36.50p
|
2,231,576
|
|
05/03/2025
|
35.80p
|
37.00p
|
35.00p
|
36.50p
|
262,685
|
|
04/03/2025
|
36.50p
|
36.55p
|
35.26p
|
35.80p
|
550,082
|
|
03/03/2025
|
34.50p
|
37.00p
|
34.50p
|
36.50p
|
725,137
|
|
28/02/2025
|
33.50p
|
35.00p
|
33.50p
|
34.50p
|
474,910
|
|
27/02/2025
|
33.50p
|
34.98p
|
33.00p
|
34.00p
|
1,205,660
|
|
26/02/2025
|
32.00p
|
34.00p
|
32.00p
|
33.60p
|
736,929
|
|
25/02/2025
|
32.00p
|
33.00p
|
31.83p
|
32.00p
|
704,071
|
|
24/02/2025
|
32.00p
|
33.00p
|
31.00p
|
31.60p
|
448,452
|
|
21/02/2025
|
31.50p
|
32.40p
|
31.00p
|
31.60p
|
1,192,803
|
|
20/02/2025
|
32.20p
|
32.27p
|
31.25p
|
31.80p
|
804,971
|
|
19/02/2025
|
32.20p
|
32.40p
|
32.05p
|
32.40p
|
591,631
|
|
18/02/2025
|
32.50p
|
33.00p
|
32.20p
|
32.20p
|
1,177,927
|
|
17/02/2025
|
32.50p
|
33.00p
|
32.35p
|
32.60p
|
2,058,633
|
|
14/02/2025
|
32.00p
|
33.90p
|
32.00p
|
33.00p
|
5,100,034
|
|
13/02/2025
|
32.00p
|
32.34p
|
32.00p
|
32.00p
|
202,744
|
|
12/02/2025
|
32.50p
|
32.50p
|
31.70p
|
32.00p
|
1,054,571
|
|
11/02/2025
|
33.00p
|
33.00p
|
32.05p
|
32.50p
|
261,892
|
|
10/02/2025
|
34.00p
|
35.00p
|
32.00p
|
33.00p
|
1,038,411
|
|
07/02/2025
|
34.00p
|
34.00p
|
33.45p
|
34.00p
|
492,757
|
|
06/02/2025
|
34.00p
|
34.00p
|
33.38p
|
34.00p
|
74,297
|
|
05/02/2025
|
34.00p
|
34.19p
|
33.00p
|
34.00p
|
693,918
|
|
04/02/2025
|
34.00p
|
34.80p
|
33.50p
|
34.60p
|
707,643
|
|
03/02/2025
|
35.00p
|
35.50p
|
34.02p
|
34.60p
|
174,331
|
|
31/01/2025
|
35.00p
|
36.00p
|
34.55p
|
35.00p
|
465,550
|
|
30/01/2025
|
32.70p
|
35.00p
|
31.60p
|
35.00p
|
475,810
|
|
29/01/2025
|
32.70p
|
33.40p
|
32.40p
|
32.70p
|
81,489
|
|
28/01/2025
|
31.40p
|
33.90p
|
31.40p
|
32.70p
|
853,927
|
|
27/01/2025
|
30.50p
|
30.65p
|
30.10p
|
30.50p
|
14,648
|
|
24/01/2025
|
30.50p
|
30.89p
|
30.27p
|
30.50p
|
186,314
|
|
23/01/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
244,776
|
|
22/01/2025
|
30.50p
|
31.60p
|
30.30p
|
30.50p
|
84,909
|
|
21/01/2025
|
30.50p
|
30.50p
|
30.06p
|
30.50p
|
100,957
|
|
20/01/2025
|
30.50p
|
30.63p
|
30.13p
|
30.50p
|
18,455
|
|
17/01/2025
|
30.50p
|
30.70p
|
29.90p
|
30.50p
|
624,528
|
|
16/01/2025
|
30.30p
|
30.98p
|
29.70p
|
30.30p
|
822,568
|
|
15/01/2025
|
30.30p
|
31.00p
|
29.60p
|
30.30p
|
360,433
|
|
14/01/2025
|
30.30p
|
30.65p
|
30.30p
|
30.30p
|
0
|
|
13/01/2025
|
30.50p
|
31.00p
|
29.01p
|
30.30p
|
144,763
|
|
10/01/2025
|
30.50p
|
31.00p
|
30.02p
|
30.50p
|
431,324
|
|
09/01/2025
|
30.50p
|
30.50p
|
30.00p
|
30.50p
|
1
|
|
08/01/2025
|
30.50p
|
30.50p
|
30.39p
|
30.50p
|
3,290
|
|
07/01/2025
|
30.50p
|
30.50p
|
30.48p
|
30.50p
|
9,545
|
|
06/01/2025
|
30.30p
|
30.90p
|
30.05p
|
30.50p
|
1,180,018
|
|
03/01/2025
|
30.30p
|
30.45p
|
29.60p
|
30.30p
|
323,550
|
|
02/01/2025
|
30.30p
|
30.30p
|
29.60p
|
30.30p
|
423,637
|
|
01/01/2025
|
30.30p
|
30.30p
|
29.70p
|
30.30p
|
610
|
|
31/12/2024
|
30.30p
|
30.30p
|
29.70p
|
30.30p
|
610
|
|
30/12/2024
|
30.30p
|
30.30p
|
29.99p
|
30.30p
|
41,000
|
|
27/12/2024
|
30.30p
|
31.00p
|
29.70p
|
30.30p
|
32,862
|
|
26/12/2024
|
30.30p
|
30.30p
|
30.25p
|
30.30p
|
9,000
|
|
25/12/2024
|
30.30p
|
30.30p
|
30.25p
|
30.30p
|
9,000
|
|
24/12/2024
|
30.30p
|
30.30p
|
30.25p
|
30.30p
|
9,000
|
|
23/12/2024
|
29.50p
|
30.48p
|
29.27p
|
30.30p
|
188,545
|
|
20/12/2024
|
29.20p
|
29.84p
|
29.20p
|
29.50p
|
115,857
|
|
19/12/2024
|
29.20p
|
29.20p
|
29.12p
|
29.20p
|
17,826
|
|
18/12/2024
|
29.50p
|
29.50p
|
28.00p
|
29.20p
|
479,846
|
|
17/12/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
232,680
|
|
16/12/2024
|
29.50p
|
29.50p
|
29.02p
|
29.50p
|
1,661
|
|
13/12/2024
|
29.50p
|
29.50p
|
29.10p
|
29.50p
|
2,888
|
|
12/12/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
401,910
|
|
11/12/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
45,755
|
|
10/12/2024
|
29.50p
|
29.50p
|
29.05p
|
29.50p
|
31,723
|
|
09/12/2024
|
29.50p
|
29.50p
|
29.05p
|
29.50p
|
68,773
|