accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 248.00
+4.00 (1.64%)
Mar 25, 2026, 4:35 PM GMT
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 250.00 | 248.00 | 241.00 | 248.00 | 248.00 | 1.64% | 60,306 |
| Mar 24, 2026 | 252.00 | 257.46 | 240.19 | 244.00 | 244.00 | -3.17% | 98,995 |
| Mar 23, 2026 | 245.00 | 252.00 | 243.86 | 252.00 | 252.00 | 2.86% | 138,733 |
| Mar 20, 2026 | 246.00 | 249.40 | 240.80 | 245.00 | 245.00 | -1.21% | 73,518 |
| Mar 19, 2026 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | -2.75% | 43,835 |
| Mar 18, 2026 | 252.00 | 256.50 | 251.00 | 255.00 | 255.00 | 1.59% | 81,712 |
| Mar 17, 2026 | 250.00 | 255.00 | 249.00 | 251.00 | 251.00 | 0.80% | 63,167 |
| Mar 16, 2026 | 260.00 | 260.00 | 246.48 | 249.00 | 249.00 | -3.11% | 27,419 |
| Mar 13, 2026 | 262.00 | 265.68 | 257.00 | 257.00 | 257.00 | -3.75% | 14,601 |
| Mar 12, 2026 | 273.00 | 274.00 | 263.00 | 267.00 | 267.00 | -2.55% | 42,554 |
| Mar 11, 2026 | 265.00 | 277.04 | 264.00 | 274.00 | 274.00 | 4.58% | 101,692 |
| Mar 10, 2026 | 271.00 | 281.00 | 259.00 | 262.00 | 262.00 | -1.50% | 73,208 |
| Mar 9, 2026 | 271.00 | 285.00 | 265.00 | 266.00 | 266.00 | -4.66% | 54,943 |
| Mar 6, 2026 | 270.00 | 279.00 | 265.00 | 279.00 | 279.00 | 3.33% | 146,247 |
| Mar 5, 2026 | 267.00 | 276.28 | 265.00 | 270.00 | 270.00 | - | 39,084 |
| Mar 4, 2026 | 274.00 | 281.73 | 270.00 | 270.00 | 270.00 | 0.75% | 28,806 |
| Mar 3, 2026 | 270.00 | 272.50 | 268.00 | 268.00 | 268.00 | -1.47% | 143,603 |
| Mar 2, 2026 | 282.00 | 282.00 | 271.00 | 272.00 | 272.00 | -0.73% | 115,547 |
| Feb 27, 2026 | 274.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.48% | 48,683 |
| Feb 26, 2026 | 275.00 | 277.00 | 270.00 | 270.00 | 270.00 | -1.82% | 99,779 |
| Feb 25, 2026 | 285.00 | 285.00 | 270.00 | 275.00 | 275.00 | 0.73% | 22,432 |
| Feb 24, 2026 | 272.00 | 274.00 | 266.70 | 273.00 | 273.00 | 1.11% | 57,780 |
| Feb 23, 2026 | 273.00 | 285.75 | 266.00 | 270.00 | 270.00 | -5.59% | 64,683 |
| Feb 20, 2026 | 275.00 | 286.00 | 271.68 | 286.00 | 286.00 | 4.00% | 21,429 |
| Feb 19, 2026 | 279.00 | 281.00 | 268.48 | 275.00 | 275.00 | 2.61% | 69,818 |
| Feb 18, 2026 | 277.00 | 277.09 | 268.00 | 268.00 | 268.00 | -2.55% | 29,524 |
| Feb 17, 2026 | 279.00 | 279.00 | 265.00 | 275.00 | 275.00 | 4.17% | 39,866 |
| Feb 16, 2026 | 276.00 | 278.00 | 262.00 | 264.00 | 264.00 | -2.22% | 16,174 |
| Feb 13, 2026 | 263.00 | 276.00 | 262.99 | 270.00 | 270.00 | 3.05% | 68,579 |
| Feb 12, 2026 | 275.00 | 280.00 | 262.00 | 262.00 | 262.00 | -4.38% | 68,820 |
| Feb 11, 2026 | 293.00 | 295.00 | 270.00 | 274.00 | 274.00 | -0.72% | 129,089 |
| Feb 10, 2026 | 270.00 | 278.00 | 265.00 | 276.00 | 276.00 | 4.15% | 63,331 |
| Feb 9, 2026 | 266.00 | 271.00 | 260.00 | 265.00 | 265.00 | -1.12% | 27,788 |
| Feb 6, 2026 | 271.00 | 273.02 | 263.00 | 268.00 | 268.00 | -0.74% | 65,331 |
| Feb 5, 2026 | 261.00 | 275.00 | 258.00 | 270.00 | 270.00 | 3.85% | 90,576 |
| Feb 4, 2026 | 259.00 | 267.00 | 257.00 | 260.00 | 260.00 | 0.78% | 90,695 |
| Feb 3, 2026 | 269.00 | 270.60 | 257.00 | 258.00 | 258.00 | -3.73% | 124,363 |
| Feb 2, 2026 | 283.00 | 288.00 | 265.00 | 268.00 | 268.00 | -5.30% | 142,063 |
| Jan 30, 2026 | 270.00 | 287.00 | 270.00 | 283.00 | 283.00 | 2.54% | 105,836 |
| Jan 29, 2026 | 285.00 | 290.00 | 273.00 | 276.00 | 276.00 | 6.15% | 225,382 |
| Jan 28, 2026 | 255.00 | 263.00 | 255.00 | 260.00 | 260.00 | 1.17% | 128,336 |
| Jan 27, 2026 | 267.00 | 270.00 | 254.00 | 257.00 | 257.00 | -2.28% | 182,779 |
| Jan 26, 2026 | 254.00 | 268.63 | 246.00 | 263.00 | 263.00 | 7.79% | 150,388 |
| Jan 23, 2026 | 239.00 | 248.00 | 236.00 | 244.00 | 244.00 | 1.67% | 150,995 |
| Jan 22, 2026 | 246.00 | 254.00 | 238.00 | 240.00 | 240.00 | -4.00% | 218,321 |
| Jan 21, 2026 | 254.00 | 266.00 | 246.00 | 250.00 | 250.00 | -1.57% | 82,501 |
| Jan 20, 2026 | 259.00 | 259.00 | 251.50 | 254.00 | 254.00 | -2.68% | 54,060 |
| Jan 19, 2026 | 279.00 | 279.00 | 258.00 | 261.00 | 261.00 | -1.14% | 35,220 |
| Jan 16, 2026 | 271.00 | 275.00 | 262.00 | 264.00 | 264.00 | -4.00% | 320,778 |
| Jan 15, 2026 | 271.00 | 278.00 | 269.27 | 275.00 | 275.00 | 0.73% | 39,482 |