accesso Technology Group Plc ACSO
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 301,00-2,50 (-%0,82)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |