accesso Technology Group Plc ACSO
LSE · United Kingdom · Technology Services
GBp 301.00-2.50 (-0.82%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 303.50 | -3.65% | GBp 320.00 | GBp 320.00 | GBp 303.50 | 30.27K |
| 2026-09-29 | GBp 315.00 | +2.11% | GBp 315.00 | GBp 319.50 | GBp 310.50 | 6.13K |
| 2026-09-28 | GBp 308.50 | -0.48% | GBp 316.50 | GBp 319.50 | GBp 306.00 | 45.06K |
| 2026-09-25 | GBp 310.00 | +1.97% | GBp 308.00 | GBp 311.05 | GBp 303.50 | 145.92K |
| 2026-09-24 | GBp 304.00 | +0.83% | GBp 307.00 | GBp 307.00 | GBp 301.80 | 8.26K |
| 2026-09-23 | GBp 301.50 | +0.17% | GBp 301.00 | GBp 307.50 | GBp 297.00 | 15.43K |
| 2026-09-22 | GBp 301.00 | +6.17% | GBp 283.50 | GBp 301.00 | GBp 283.00 | 94.28K |
| 2026-09-21 | GBp 283.50 | +0.18% | GBp 280.00 | GBp 291.00 | GBp 276.00 | 18.42K |
| 2026-09-18 | GBp 283.00 | +1.07% | GBp 289.50 | GBp 295.00 | GBp 281.08 | 100.98K |
| 2026-09-17 | GBp 280.00 | -3.78% | GBp 293.50 | GBp 311.50 | GBp 265.50 | 88.27K |
| 2026-09-16 | GBp 291.00 | -0.68% | GBp 300.00 | GBp 301.00 | GBp 291.00 | 19.79K |
| 2026-09-15 | GBp 293.00 | -4.56% | GBp 314.50 | GBp 314.50 | GBp 293.00 | 34.38K |
| 2026-09-14 | GBp 307.00 | -0.65% | GBp 314.50 | GBp 315.00 | GBp 305.00 | 34.25K |
| 2026-09-11 | GBp 309.00 | -0.32% | GBp 310.50 | GBp 313.30 | GBp 308.00 | 18.50K |
| 2026-09-10 | GBp 310.00 | +5.08% | GBp 298.50 | GBp 310.00 | GBp 296.69 | 9.75K |
| 2026-09-09 | GBp 295.00 | 0.00% | GBp 294.00 | GBp 295.50 | GBp 286.00 | 22.44K |
| 2026-09-08 | GBp 295.00 | 0.00% | GBp 300.50 | GBp 312.50 | GBp 294.00 | 7.07K |
| 2026-09-07 | GBp 295.00 | -2.32% | GBp 304.50 | GBp 304.55 | GBp 295.00 | 17.17K |
| 2026-09-04 | GBp 302.00 | +4.68% | GBp 298.00 | GBp 316.50 | GBp 290.00 | 34.93K |
| 2026-09-03 | GBp 288.50 | -4.31% | GBp 297.00 | GBp 310.50 | GBp 280.00 | 57.20K |
| 2026-09-02 | GBp 301.50 | -3.67% | GBp 308.50 | GBp 319.50 | GBp 296.00 | 18.65K |
| 2026-09-01 | GBp 313.00 | +3.64% | GBp 302.00 | GBp 313.00 | GBp 302.00 | 11.80K |
| 2026-08-28 | GBp 302.00 | +3.42% | GBp 305.00 | GBp 305.00 | GBp 293.66 | 42.71K |
| 2026-08-27 | GBp 292.00 | -2.99% | GBp 294.50 | GBp 315.00 | GBp 292.00 | 45.19K |
| 2026-08-26 | GBp 301.00 | +1.18% | GBp 299.00 | GBp 309.50 | GBp 299.00 | 12.92K |
| 2026-08-25 | GBp 297.50 | -2.46% | GBp 296.00 | GBp 308.00 | GBp 294.00 | 194.49K |
| 2026-08-24 | GBp 305.00 | +0.49% | GBp 304.00 | GBp 308.50 | GBp 298.75 | 4.72K |
| 2026-08-21 | GBp 303.50 | -2.10% | GBp 310.00 | GBp 310.00 | GBp 297.50 | 14.66K |
| 2026-08-20 | GBp 310.00 | +1.31% | GBp 302.00 | GBp 310.00 | GBp 300.00 | 90.54K |
| 2026-08-19 | GBp 306.00 | +1.83% | GBp 307.00 | GBp 312.00 | GBp 296.21 | 17.83K |
| 2026-08-18 | GBp 300.50 | +0.17% | GBp 312.50 | GBp 312.50 | GBp 294.00 | 23.45K |
| 2026-08-17 | GBp 300.00 | +0.17% | GBp 298.00 | GBp 301.00 | GBp 292.50 | 31.16K |
| 2026-08-14 | GBp 299.50 | 0.00% | GBp 300.00 | GBp 307.00 | GBp 298.00 | 5.70K |
| 2026-08-13 | GBp 299.50 | -0.17% | GBp 300.00 | GBp 313.00 | GBp 299.50 | 5.67K |
| 2026-08-12 | GBp 300.00 | 0.00% | GBp 299.50 | GBp 300.50 | GBp 297.00 | 48.82K |
| 2026-08-11 | GBp 300.00 | +0.17% | GBp 299.00 | GBp 300.00 | GBp 296.00 | 31.28K |
| 2026-08-10 | GBp 299.50 | -1.16% | GBp 294.00 | GBp 309.00 | GBp 294.00 | 10.61K |
| 2026-08-07 | GBp 303.00 | +3.06% | GBp 296.50 | GBp 316.50 | GBp 295.00 | 19.78K |
| 2026-08-06 | GBp 294.00 | -1.01% | GBp 297.50 | GBp 310.50 | GBp 293.00 | 43.28K |
| 2026-08-05 | GBp 297.00 | -3.26% | GBp 307.50 | GBp 313.00 | GBp 297.00 | 45.05K |
| 2026-08-04 | GBp 307.00 | -2.54% | GBp 316.00 | GBp 319.50 | GBp 306.50 | 42.26K |
| 2026-08-03 | GBp 315.00 | -1.41% | GBp 312.00 | GBp 320.00 | GBp 304.92 | 187.60K |
| 2026-07-31 | GBp 319.50 | +1.43% | GBp 315.00 | GBp 325.00 | GBp 313.30 | 836.67K |
| 2026-07-30 | GBp 315.00 | -0.63% | GBp 315.00 | GBp 320.00 | GBp 315.00 | 79.99K |
| 2026-07-29 | GBp 317.00 | -0.31% | GBp 318.50 | GBp 329.50 | GBp 317.00 | 75.95K |
| 2026-07-28 | GBp 318.00 | -0.63% | GBp 318.50 | GBp 320.00 | GBp 317.00 | 15.31K |
| 2026-07-27 | GBp 320.00 | +0.31% | GBp 324.00 | GBp 330.00 | GBp 320.00 | 16.37K |
| 2026-07-24 | GBp 319.00 | -0.31% | GBp 320.00 | GBp 324.50 | GBp 315.56 | 17.20K |
| 2026-07-23 | GBp 320.00 | -2.14% | GBp 322.00 | GBp 327.00 | GBp 319.50 | 55.72K |
| 2026-07-22 | GBp 327.00 | +3.81% | GBp 315.50 | GBp 327.00 | GBp 315.00 | 43.54K |
| 2026-07-21 | GBp 315.00 | -0.94% | GBp 320.00 | GBp 329.50 | GBp 314.00 | 220.46K |
| 2026-07-20 | GBp 318.00 | -0.31% | GBp 319.50 | GBp 330.00 | GBp 318.00 | 75.23K |
| 2026-07-17 | GBp 319.00 | -2.15% | GBp 323.00 | GBp 324.50 | GBp 319.00 | 23.81K |
| 2026-07-16 | GBp 326.00 | +0.93% | GBp 325.00 | GBp 327.50 | GBp 320.00 | 39.69K |
| 2026-07-15 | GBp 323.00 | +0.62% | GBp 319.00 | GBp 325.00 | GBp 317.00 | 19.32K |
| 2026-07-14 | GBp 321.00 | +1.90% | GBp 321.00 | GBp 330.00 | GBp 319.42 | 9.78K |
| 2026-07-13 | GBp 315.00 | -2.17% | GBp 330.00 | GBp 330.00 | GBp 315.00 | 37.29K |
| 2026-07-10 | GBp 322.00 | 0.00% | GBp 322.50 | GBp 328.00 | GBp 322.00 | 11.64K |
| 2026-07-09 | GBp 322.00 | -1.23% | GBp 320.00 | GBp 325.00 | GBp 320.00 | 96.59K |
| 2026-07-08 | GBp 326.00 | +3.49% | GBp 316.50 | GBp 326.00 | GBp 316.50 | 21.71K |
| 2026-07-07 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 323.00 | GBp 315.00 | 16.24K |
| 2026-07-06 | GBp 315.00 | -1.72% | GBp 325.00 | GBp 329.43 | GBp 315.00 | 25.82K |
| 2026-07-03 | GBp 320.50 | -0.77% | GBp 330.00 | GBp 330.00 | GBp 320.50 | 3.21K |
| 2026-07-02 | GBp 323.00 | -0.31% | GBp 324.50 | GBp 329.67 | GBp 320.00 | 9.66K |
| 2026-07-01 | GBp 324.00 | +0.47% | GBp 320.00 | GBp 329.50 | GBp 320.00 | 4.03K |
| 2026-06-30 | GBp 322.50 | +0.47% | GBp 321.00 | GBp 328.45 | GBp 315.00 | 238.49K |
| 2026-06-29 | GBp 321.00 | -1.53% | GBp 322.00 | GBp 329.02 | GBp 321.00 | 18.97K |
| 2026-06-26 | GBp 326.00 | -0.31% | GBp 330.00 | GBp 330.00 | GBp 321.50 | 24.62K |
| 2026-06-25 | GBp 327.00 | +2.19% | GBp 315.00 | GBp 330.00 | GBp 315.00 | 21.95K |
| 2026-06-24 | GBp 320.00 | +0.79% | GBp 320.00 | GBp 322.50 | GBp 317.50 | 58.58K |
| 2026-06-23 | GBp 317.50 | +0.16% | GBp 317.00 | GBp 326.00 | GBp 311.50 | 53.56K |
| 2026-06-22 | GBp 317.00 | -1.25% | GBp 316.00 | GBp 327.90 | GBp 315.50 | 68.47K |
| 2026-06-19 | GBp 321.00 | -1.53% | GBp 329.00 | GBp 334.00 | GBp 316.00 | 67.91K |
| 2026-06-18 | GBp 326.00 | -0.15% | GBp 325.50 | GBp 330.00 | GBp 319.50 | 16.47K |
| 2026-06-17 | GBp 326.50 | +0.46% | GBp 327.00 | GBp 328.50 | GBp 318.50 | 47.59K |
| 2026-06-16 | GBp 325.00 | -0.61% | GBp 326.00 | GBp 326.00 | GBp 322.51 | 59.17K |
| 2026-06-15 | GBp 327.00 | -0.30% | GBp 326.50 | GBp 327.00 | GBp 320.00 | 45.91K |
| 2026-06-12 | GBp 328.00 | +0.31% | GBp 317.00 | GBp 329.93 | GBp 317.00 | 25.30K |
| 2026-06-11 | GBp 327.00 | +4.47% | GBp 330.00 | GBp 330.00 | GBp 311.00 | 189.24K |
| 2026-06-10 | GBp 313.00 | -0.95% | GBp 315.00 | GBp 325.87 | GBp 313.00 | 43.20K |
| 2026-06-09 | GBp 316.00 | -1.56% | GBp 340.00 | GBp 340.00 | GBp 314.34 | 123.06K |
| 2026-06-08 | GBp 321.00 | +0.63% | GBp 330.00 | GBp 331.63 | GBp 316.00 | 126.93K |
| 2026-06-05 | GBp 319.00 | +21.99% | GBp 272.00 | GBp 333.69 | GBp 272.00 | 632.33K |
| 2026-06-04 | GBp 261.50 | -0.57% | GBp 261.00 | GBp 267.57 | GBp 260.00 | 36.10K |
| 2026-06-03 | GBp 263.00 | -0.38% | GBp 266.00 | GBp 280.00 | GBp 263.00 | 125.08K |
| 2026-06-02 | GBp 264.00 | -0.38% | GBp 267.00 | GBp 267.52 | GBp 261.50 | 67.20K |
| 2026-06-01 | GBp 265.00 | 0.00% | GBp 280.00 | GBp 280.00 | GBp 260.50 | 101.42K |
| 2026-05-29 | GBp 265.00 | -0.93% | GBp 265.50 | GBp 271.70 | GBp 264.66 | 15.54K |
| 2026-05-28 | GBp 267.50 | -1.65% | GBp 273.00 | GBp 273.00 | GBp 267.32 | 7.68K |
| 2026-05-27 | GBp 272.00 | +1.49% | GBp 266.00 | GBp 272.00 | GBp 265.00 | 33.22K |