Accsys Technologies PLC AXS
LSE · United Kingdom · Process Industries
GBp 59.00-0.80 (-1.34%)
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 59.80 | -3.55% | GBp 62.00 | GBp 62.60 | GBp 59.20 | 69.32K |
| 2026-09-29 | GBp 62.00 | 0.00% | GBp 63.00 | GBp 64.20 | GBp 61.86 | 273.28K |
| 2026-09-28 | GBp 62.00 | 0.00% | GBp 64.20 | GBp 64.20 | GBp 62.00 | 60.81K |
| 2026-09-25 | GBp 62.00 | -3.13% | GBp 64.20 | GBp 64.40 | GBp 62.00 | 97.25K |
| 2026-09-24 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 66.00 | GBp 64.00 | 6.53K |
| 2026-09-23 | GBp 64.00 | -0.93% | GBp 65.00 | GBp 65.80 | GBp 64.00 | 64.96K |
| 2026-09-22 | GBp 64.60 | +2.22% | GBp 64.00 | GBp 66.00 | GBp 63.58 | 112.78K |
| 2026-09-21 | GBp 63.20 | -11.73% | GBp 66.40 | GBp 66.40 | GBp 62.20 | 454.54K |
| 2026-09-18 | GBp 71.60 | +0.85% | GBp 68.00 | GBp 71.60 | GBp 68.00 | 66.88K |
| 2026-09-17 | GBp 71.00 | +4.26% | GBp 69.00 | GBp 71.00 | GBp 68.00 | 53.98K |
| 2026-09-16 | GBp 68.10 | +0.89% | GBp 68.00 | GBp 69.00 | GBp 67.00 | 34.81K |
| 2026-09-15 | GBp 67.50 | -5.73% | GBp 69.00 | GBp 69.00 | GBp 66.80 | 171.74K |
| 2026-09-14 | GBp 71.60 | +1.70% | GBp 69.80 | GBp 71.60 | GBp 68.00 | 86.75K |
| 2026-09-11 | GBp 70.40 | +2.03% | GBp 68.00 | GBp 71.80 | GBp 68.00 | 50.41K |
| 2026-09-10 | GBp 69.00 | -1.00% | GBp 68.20 | GBp 70.80 | GBp 68.20 | 71.03K |
| 2026-09-09 | GBp 69.70 | -0.99% | GBp 72.00 | GBp 72.00 | GBp 69.00 | 26.41K |
| 2026-09-08 | GBp 70.40 | +0.28% | GBp 70.00 | GBp 71.40 | GBp 69.00 | 52.02K |
| 2026-09-07 | GBp 70.20 | +0.14% | GBp 72.00 | GBp 72.00 | GBp 69.40 | 6.30K |
| 2026-09-04 | GBp 70.10 | 0.00% | GBp 69.20 | GBp 70.60 | GBp 69.00 | 35.11K |
| 2026-09-03 | GBp 70.10 | +0.14% | GBp 69.20 | GBp 70.26 | GBp 69.20 | 67.19K |
| 2026-09-02 | GBp 70.00 | +1.45% | GBp 70.60 | GBp 71.80 | GBp 69.00 | 135.60K |
| 2026-09-01 | GBp 69.00 | -3.36% | GBp 69.20 | GBp 71.00 | GBp 69.00 | 77.48K |
| 2026-08-28 | GBp 71.40 | +3.18% | GBp 71.20 | GBp 73.80 | GBp 69.20 | 105.56K |
| 2026-08-27 | GBp 69.20 | -2.12% | GBp 71.20 | GBp 74.00 | GBp 69.20 | 24.52K |
| 2026-08-26 | GBp 70.70 | -1.53% | GBp 72.00 | GBp 72.00 | GBp 70.13 | 14.07K |
| 2026-08-25 | GBp 71.80 | +1.41% | GBp 73.80 | GBp 73.80 | GBp 70.00 | 21.23K |
| 2026-08-24 | GBp 70.80 | +1.14% | GBp 70.00 | GBp 73.60 | GBp 70.00 | 6.58K |
| 2026-08-21 | GBp 70.00 | -1.55% | GBp 70.00 | GBp 73.60 | GBp 70.00 | 96.56K |
| 2026-08-20 | GBp 71.10 | -1.11% | GBp 72.40 | GBp 73.80 | GBp 71.00 | 24.60K |
| 2026-08-19 | GBp 71.90 | +2.71% | GBp 70.80 | GBp 73.40 | GBp 70.80 | 2.31K |
| 2026-08-18 | GBp 70.00 | -5.15% | GBp 73.80 | GBp 73.80 | GBp 70.00 | 18.65K |
| 2026-08-17 | GBp 73.80 | +4.53% | GBp 72.20 | GBp 73.80 | GBp 70.60 | 13.88K |
| 2026-08-14 | GBp 70.60 | -0.28% | GBp 71.00 | GBp 71.40 | GBp 70.08 | 18.41K |
| 2026-08-13 | GBp 70.80 | -0.28% | GBp 72.00 | GBp 72.00 | GBp 70.03 | 54.55K |
| 2026-08-12 | GBp 71.00 | -1.93% | GBp 71.20 | GBp 72.20 | GBp 71.00 | 15.08K |
| 2026-08-11 | GBp 72.40 | +3.43% | GBp 72.60 | GBp 72.60 | GBp 70.60 | 18.82K |
| 2026-08-10 | GBp 70.00 | +1.45% | GBp 71.40 | GBp 71.40 | GBp 69.00 | 43.49K |
| 2026-08-07 | GBp 69.00 | -2.95% | GBp 71.80 | GBp 72.20 | GBp 69.00 | 34.62K |
| 2026-08-06 | GBp 71.10 | -0.14% | GBp 72.00 | GBp 72.11 | GBp 69.77 | 20.49K |
| 2026-08-05 | GBp 71.20 | 0.00% | GBp 71.40 | GBp 73.00 | GBp 70.20 | 105.96K |
| 2026-08-04 | GBp 71.20 | -0.84% | GBp 73.00 | GBp 74.00 | GBp 71.20 | 45.82K |
| 2026-08-03 | GBp 71.80 | +0.84% | GBp 71.20 | GBp 74.80 | GBp 71.20 | 6.20K |
| 2026-07-31 | GBp 71.20 | -4.81% | GBp 73.20 | GBp 73.40 | GBp 71.20 | 18.55K |
| 2026-07-30 | GBp 74.80 | +0.27% | GBp 73.20 | GBp 74.80 | GBp 72.40 | 46.14K |
| 2026-07-29 | GBp 74.60 | -0.53% | GBp 74.20 | GBp 76.00 | GBp 72.90 | 205.22K |
| 2026-07-28 | GBp 75.00 | +0.13% | GBp 73.00 | GBp 75.63 | GBp 73.00 | 90.18K |
| 2026-07-27 | GBp 74.90 | +2.04% | GBp 73.00 | GBp 75.60 | GBp 73.00 | 17.21K |
| 2026-07-24 | GBp 73.40 | -1.61% | GBp 73.40 | GBp 75.20 | GBp 73.20 | 28.11K |
| 2026-07-23 | GBp 74.60 | 0.00% | GBp 74.40 | GBp 74.90 | GBp 73.14 | 11.35K |
| 2026-07-22 | GBp 74.60 | -1.84% | GBp 76.00 | GBp 76.00 | GBp 73.00 | 144.13K |
| 2026-07-21 | GBp 76.00 | 0.00% | GBp 72.40 | GBp 76.00 | GBp 72.40 | 31.49K |
| 2026-07-20 | GBp 76.00 | +2.01% | GBp 74.00 | GBp 76.00 | GBp 72.80 | 111.81K |
| 2026-07-17 | GBp 74.50 | +0.54% | GBp 73.60 | GBp 76.00 | GBp 72.71 | 46.36K |
| 2026-07-16 | GBp 74.10 | -2.50% | GBp 73.00 | GBp 74.68 | GBp 72.60 | 68.54K |
| 2026-07-15 | GBp 76.00 | 0.00% | GBp 73.20 | GBp 76.00 | GBp 73.00 | 41.81K |
| 2026-07-14 | GBp 76.00 | +1.33% | GBp 73.20 | GBp 76.00 | GBp 73.00 | 62.85K |
| 2026-07-13 | GBp 75.00 | +2.18% | GBp 73.20 | GBp 75.20 | GBp 73.14 | 168.98K |
| 2026-07-10 | GBp 73.40 | +2.95% | GBp 71.40 | GBp 73.40 | GBp 70.80 | 50.55K |
| 2026-07-09 | GBp 71.30 | -0.42% | GBp 71.00 | GBp 73.40 | GBp 70.80 | 20.96K |
| 2026-07-08 | GBp 71.60 | -1.24% | GBp 72.00 | GBp 74.60 | GBp 70.20 | 124.42K |
| 2026-07-07 | GBp 72.50 | -1.49% | GBp 73.00 | GBp 75.60 | GBp 72.60 | 111.51K |
| 2026-07-06 | GBp 73.60 | -1.08% | GBp 73.00 | GBp 76.00 | GBp 73.00 | 90.42K |
| 2026-07-03 | GBp 74.40 | -0.27% | GBp 75.60 | GBp 75.60 | GBp 73.00 | 37.20K |
| 2026-07-02 | GBp 74.60 | -0.13% | GBp 74.80 | GBp 76.00 | GBp 74.60 | 36.53K |
| 2026-07-01 | GBp 74.70 | +1.77% | GBp 76.00 | GBp 76.00 | GBp 73.60 | 174.39K |
| 2026-06-30 | GBp 73.40 | -0.81% | GBp 75.40 | GBp 76.00 | GBp 73.40 | 24.33K |
| 2026-06-29 | GBp 74.00 | -3.39% | GBp 77.00 | GBp 78.80 | GBp 73.40 | 52.52K |
| 2026-06-26 | GBp 76.60 | -0.26% | GBp 75.40 | GBp 78.00 | GBp 75.23 | 14.55K |
| 2026-06-25 | GBp 76.80 | +0.52% | GBp 77.60 | GBp 78.00 | GBp 76.00 | 27.99K |
| 2026-06-24 | GBp 76.40 | +0.26% | GBp 77.40 | GBp 78.00 | GBp 75.96 | 36.72K |
| 2026-06-23 | GBp 76.20 | -3.54% | GBp 79.00 | GBp 79.00 | GBp 76.20 | 15.46K |
| 2026-06-22 | GBp 79.00 | +0.51% | GBp 78.00 | GBp 79.00 | GBp 77.80 | 35.22K |
| 2026-06-19 | GBp 78.60 | +2.08% | GBp 77.00 | GBp 78.60 | GBp 76.42 | 24.74K |
| 2026-06-18 | GBp 77.00 | 0.00% | GBp 78.00 | GBp 78.00 | GBp 77.00 | 49.02K |
| 2026-06-17 | GBp 77.00 | -2.53% | GBp 79.80 | GBp 79.84 | GBp 73.40 | 221.59K |
| 2026-06-16 | GBp 79.00 | +2.60% | GBp 79.00 | GBp 79.80 | GBp 78.00 | 203.78K |
| 2026-06-15 | GBp 77.00 | 0.00% | GBp 78.60 | GBp 78.80 | GBp 76.20 | 56.20K |
| 2026-06-12 | GBp 77.00 | 0.00% | GBp 77.00 | GBp 77.30 | GBp 76.80 | 215.84K |
| 2026-06-11 | GBp 77.00 | -0.26% | GBp 77.80 | GBp 78.20 | GBp 75.20 | 81.12K |
| 2026-06-10 | GBp 77.20 | +0.26% | GBp 76.60 | GBp 78.60 | GBp 76.60 | 25.34K |
| 2026-06-09 | GBp 77.00 | -2.53% | GBp 79.00 | GBp 79.00 | GBp 77.40 | 1.46K |
| 2026-06-08 | GBp 79.00 | 0.00% | GBp 75.00 | GBp 79.00 | GBp 75.00 | 54.19K |
| 2026-06-05 | GBp 79.00 | +1.15% | GBp 77.00 | GBp 79.00 | GBp 76.60 | 51.86K |
| 2026-06-04 | GBp 78.10 | +0.13% | GBp 77.00 | GBp 79.00 | GBp 76.00 | 22.40K |
| 2026-06-03 | GBp 78.00 | -0.76% | GBp 76.60 | GBp 79.00 | GBp 76.60 | 60.82K |
| 2026-06-02 | GBp 78.60 | -0.51% | GBp 79.00 | GBp 79.00 | GBp 77.20 | 22.12K |
| 2026-06-01 | GBp 79.00 | +0.25% | GBp 78.80 | GBp 79.00 | GBp 77.60 | 104.55K |
| 2026-05-29 | GBp 78.80 | +1.03% | GBp 77.00 | GBp 78.80 | GBp 75.00 | 72.94K |
| 2026-05-28 | GBp 78.00 | +0.26% | GBp 76.80 | GBp 78.00 | GBp 76.40 | 87.65K |
| 2026-05-27 | GBp 77.80 | +3.73% | GBp 77.80 | GBp 78.00 | GBp 75.00 | 367.48K |