accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 437.00
+4.00 (0.92%)
Sep 9, 2025, 3:33 PM GMT+1
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 426.00 | 439.00 | 415.76 | 437.00 | 437.00 | 0.92% | 36,834 |
| Sep 8, 2025 | 417.00 | 440.00 | 417.00 | 433.00 | 433.00 | 1.17% | 49,845 |
| Sep 5, 2025 | 414.05 | 429.00 | 414.05 | 428.00 | 428.00 | 2.39% | 329,777 |
| Sep 4, 2025 | 412.00 | 421.00 | 412.00 | 418.00 | 418.00 | 1.46% | 26,654 |
| Sep 3, 2025 | 416.00 | 416.00 | 407.00 | 412.00 | 412.00 | -1.44% | 33,710 |
| Sep 2, 2025 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | -2.34% | 56,316 |
| Sep 1, 2025 | 431.86 | 438.24 | 428.00 | 428.00 | 428.00 | 0.23% | 52,658 |
| Aug 29, 2025 | 410.00 | 436.00 | 410.00 | 427.00 | 427.00 | 1.67% | 55,876 |
| Aug 28, 2025 | 412.50 | 427.00 | 412.50 | 420.00 | 420.00 | 0.72% | 42,582 |
| Aug 27, 2025 | 420.00 | 423.00 | 407.00 | 417.00 | 417.00 | -1.65% | 36,975 |
| Aug 26, 2025 | 425.00 | 433.00 | 419.00 | 424.00 | 424.00 | 2.42% | 28,735 |
| Aug 22, 2025 | 407.00 | 427.00 | 405.00 | 414.00 | 414.00 | 1.72% | 21,829 |
| Aug 21, 2025 | 401.00 | 422.00 | 401.00 | 407.00 | 407.00 | -1.45% | 32,553 |
| Aug 20, 2025 | 430.00 | 430.00 | 405.00 | 413.00 | 413.00 | -0.72% | 52,767 |
| Aug 19, 2025 | 410.00 | 417.56 | 409.00 | 416.00 | 416.00 | 0.97% | 20,618 |
| Aug 18, 2025 | 415.00 | 419.73 | 409.00 | 412.00 | 412.00 | -0.96% | 23,802 |
| Aug 15, 2025 | 427.00 | 427.00 | 413.80 | 416.00 | 416.00 | - | 50,697 |
| Aug 14, 2025 | 418.00 | 422.28 | 414.00 | 416.00 | 416.00 | -0.72% | 34,985 |
| Aug 13, 2025 | 423.82 | 423.82 | 412.00 | 419.00 | 419.00 | 0.24% | 28,774 |
| Aug 12, 2025 | 426.00 | 439.68 | 418.00 | 418.00 | 418.00 | -4.78% | 493,600 |
| Aug 11, 2025 | 440.00 | 443.00 | 433.00 | 439.00 | 439.00 | -0.23% | 65,058 |
| Aug 8, 2025 | 435.73 | 445.00 | 433.00 | 440.00 | 440.00 | -0.23% | 126,456 |
| Aug 7, 2025 | 436.10 | 443.44 | 434.00 | 441.00 | 441.00 | 0.23% | 144,959 |
| Aug 6, 2025 | 436.00 | 447.00 | 430.00 | 440.00 | 440.00 | 0.23% | 95,910 |
| Aug 5, 2025 | 450.00 | 450.00 | 433.00 | 439.00 | 439.00 | -1.13% | 137,159 |
| Aug 4, 2025 | 445.00 | 448.10 | 444.00 | 444.00 | 444.00 | -0.67% | 44,447 |
| 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 |