accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 447.00
-1.00 (-0.22%)
Aug 1, 2025, 4:35 PM GMT+1
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 447.00 | 449.00 | 444.00 | 447.00 | 447.00 | -0.22% | 38,276 |
| Jul 31, 2025 | 443.96 | 458.00 | 443.96 | 448.00 | 448.00 | 0.90% | 450,222 |
| Jul 30, 2025 | 453.00 | 455.60 | 444.00 | 444.00 | 444.00 | -0.22% | 44,168 |
| Jul 29, 2025 | 432.00 | 463.00 | 432.00 | 445.00 | 445.00 | -1.33% | 17,905 |
| Jul 28, 2025 | 440.31 | 454.00 | 439.00 | 451.00 | 451.00 | 2.04% | 29,228 |
| Jul 25, 2025 | 450.00 | 450.00 | 435.00 | 442.00 | 442.00 | 0.45% | 70,722 |
| Jul 24, 2025 | 449.00 | 449.00 | 431.52 | 440.00 | 440.00 | 1.85% | 37,923 |
| Jul 23, 2025 | 450.00 | 450.00 | 430.00 | 432.00 | 432.00 | 0.23% | 25,843 |
| Jul 22, 2025 | 449.00 | 449.00 | 430.00 | 431.00 | 431.00 | -0.69% | 15,783 |
| Jul 21, 2025 | 425.00 | 446.00 | 425.00 | 434.00 | 434.00 | 2.12% | 22,577 |
| Jul 18, 2025 | 425.00 | 433.00 | 425.00 | 425.00 | 425.00 | -0.70% | 42,562 |
| Jul 17, 2025 | 420.00 | 436.00 | 420.00 | 428.00 | 428.00 | 0.71% | 20,092 |
| Jul 16, 2025 | 414.00 | 432.00 | 410.00 | 425.00 | 425.00 | - | 77,572 |
| Jul 15, 2025 | 411.00 | 430.00 | 411.00 | 425.00 | 425.00 | 2.41% | 63,305 |
| Jul 14, 2025 | 411.00 | 428.00 | 411.00 | 415.00 | 415.00 | 3.75% | 94,340 |
| Jul 11, 2025 | 350.00 | 405.00 | 338.31 | 400.00 | 400.00 | -15.97% | 780,507 |
| Jul 10, 2025 | 484.94 | 495.00 | 476.00 | 476.00 | 476.00 | -2.66% | 34,838 |
| Jul 9, 2025 | 490.80 | 499.00 | 481.00 | 489.00 | 489.00 | 0.82% | 93,493 |
| Jul 8, 2025 | 485.32 | 504.00 | 481.00 | 485.00 | 485.00 | -1.42% | 67,086 |
| Jul 7, 2025 | 512.00 | 512.00 | 489.00 | 492.00 | 492.00 | -3.91% | 58,976 |
| Jul 4, 2025 | 516.47 | 520.00 | 510.00 | 512.00 | 512.00 | -2.66% | 44,729 |
| Jul 3, 2025 | 522.80 | 532.00 | 512.00 | 526.00 | 526.00 | -0.38% | 37,898 |
| Jul 2, 2025 | 538.00 | 539.68 | 522.00 | 528.00 | 528.00 | -2.22% | 18,512 |
| Jul 1, 2025 | 512.12 | 550.00 | 512.12 | 540.00 | 540.00 | 3.05% | 46,199 |
| Jun 30, 2025 | 504.00 | 528.00 | 504.00 | 524.00 | 524.00 | 3.97% | 237,978 |
| Jun 27, 2025 | 508.00 | 508.00 | 497.00 | 504.00 | 504.00 | -0.40% | 44,812 |
| Jun 26, 2025 | 506.00 | 508.00 | 502.33 | 506.00 | 506.00 | - | 42,064 |
| Jun 25, 2025 | 499.57 | 508.00 | 491.00 | 506.00 | 506.00 | -0.39% | 24,251 |
| Jun 24, 2025 | 506.00 | 510.00 | 502.00 | 508.00 | 508.00 | 0.40% | 38,862 |
| Jun 23, 2025 | 499.00 | 510.00 | 498.00 | 506.00 | 506.00 | -0.39% | 22,930 |
| Jun 20, 2025 | 494.00 | 508.00 | 494.00 | 508.00 | 508.00 | 0.79% | 58,936 |
| Jun 19, 2025 | 502.00 | 515.12 | 502.00 | 504.00 | 504.00 | -1.18% | 31,498 |
| Jun 18, 2025 | 500.90 | 512.00 | 498.88 | 510.00 | 510.00 | 1.19% | 68,872 |
| Jun 17, 2025 | 506.00 | 516.00 | 502.00 | 504.00 | 504.00 | -0.79% | 41,301 |
| Jun 16, 2025 | 494.00 | 508.00 | 494.00 | 508.00 | 508.00 | 1.60% | 11,134 |
| Jun 13, 2025 | 504.77 | 505.69 | 495.00 | 500.00 | 500.00 | -0.79% | 32,760 |
| Jun 12, 2025 | 516.68 | 518.02 | 504.00 | 504.00 | 504.00 | -2.33% | 30,716 |
| Jun 11, 2025 | 512.00 | 520.00 | 512.00 | 516.00 | 516.00 | 0.39% | 31,019 |
| Jun 10, 2025 | 516.34 | 526.00 | 512.00 | 514.00 | 514.00 | -1.15% | 283,562 |
| Jun 9, 2025 | 518.00 | 526.40 | 516.68 | 520.00 | 520.00 | 0.39% | 34,989 |
| Jun 6, 2025 | 511.36 | 522.00 | 503.92 | 518.00 | 518.00 | 0.78% | 32,407 |
| Jun 5, 2025 | 504.89 | 514.00 | 504.89 | 514.00 | 514.00 | 1.18% | 6,327 |
| Jun 4, 2025 | 503.48 | 508.72 | 498.95 | 508.00 | 508.00 | 1.20% | 40,244 |
| Jun 3, 2025 | 483.00 | 509.61 | 483.00 | 502.00 | 502.00 | -0.79% | 191,563 |
| Jun 2, 2025 | 484.26 | 510.90 | 484.26 | 506.00 | 506.00 | - | 42,517 |
| May 30, 2025 | 500.00 | 514.00 | 500.00 | 506.00 | 506.00 | 1.40% | 73,721 |
| May 29, 2025 | 499.64 | 506.60 | 497.00 | 499.00 | 499.00 | -0.20% | 40,227 |
| May 28, 2025 | 487.48 | 502.00 | 486.00 | 500.00 | 500.00 | 3.31% | 42,618 |
| May 27, 2025 | 489.00 | 497.00 | 482.00 | 484.00 | 484.00 | -1.22% | 70,775 |
| May 23, 2025 | 495.00 | 510.00 | 490.00 | 490.00 | 490.00 | -1.01% | 50,038 |