accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 354.00
-5.00 (-1.39%)
Oct 31, 2025, 5:15 PM GMT+1
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 358.00 | 378.00 | 352.00 | 354.00 | 354.00 | -1.39% | 237,655 |
| Oct 30, 2025 | 355.45 | 367.21 | 353.00 | 359.00 | 359.00 | -1.37% | 77,156 |
| Oct 29, 2025 | 371.58 | 372.00 | 360.00 | 364.00 | 364.00 | - | 62,946 |
| Oct 28, 2025 | 368.84 | 371.49 | 363.95 | 364.00 | 364.00 | -1.09% | 55,525 |
| Oct 27, 2025 | 368.00 | 379.00 | 368.00 | 368.00 | 368.00 | -0.54% | 148,333 |
| Oct 24, 2025 | 365.00 | 372.00 | 365.00 | 370.00 | 370.00 | 0.27% | 106,363 |
| Oct 23, 2025 | 365.00 | 378.00 | 365.00 | 369.00 | 369.00 | -2.38% | 77,921 |
| Oct 22, 2025 | 369.06 | 381.78 | 367.00 | 378.00 | 378.00 | 2.16% | 76,701 |
| Oct 21, 2025 | 377.67 | 377.67 | 367.00 | 370.00 | 370.00 | -1.86% | 30,067 |
| Oct 20, 2025 | 380.99 | 383.00 | 377.00 | 377.00 | 377.00 | -1.82% | 18,389 |
| Oct 17, 2025 | 372.00 | 392.00 | 372.00 | 384.00 | 384.00 | -1.54% | 93,433 |
| Oct 16, 2025 | 392.00 | 394.20 | 386.91 | 390.00 | 390.00 | -0.51% | 744,391 |
| Oct 15, 2025 | 393.20 | 399.00 | 383.30 | 392.00 | 392.00 | 0.26% | 24,220 |
| Oct 14, 2025 | 382.63 | 399.00 | 380.00 | 391.00 | 391.00 | 1.03% | 99,651 |
| Oct 13, 2025 | 398.28 | 404.00 | 383.00 | 387.00 | 387.00 | -1.28% | 38,146 |
| Oct 10, 2025 | 412.00 | 412.00 | 392.00 | 392.00 | 392.00 | -4.85% | 29,854 |
| Oct 9, 2025 | 417.44 | 417.50 | 412.00 | 412.00 | 412.00 | -0.72% | 14,575 |
| Oct 8, 2025 | 415.00 | 418.00 | 414.87 | 415.00 | 415.00 | - | 17,660 |
| Oct 7, 2025 | 428.88 | 428.88 | 413.00 | 415.00 | 415.00 | -1.66% | 74,300 |
| Oct 6, 2025 | 418.13 | 432.00 | 418.13 | 422.00 | 422.00 | -1.63% | 65,447 |
| Oct 3, 2025 | 429.00 | 434.00 | 421.00 | 429.00 | 429.00 | 0.70% | 26,325 |
| Oct 2, 2025 | 423.08 | 430.00 | 423.08 | 426.00 | 426.00 | - | 30,975 |
| Oct 1, 2025 | 420.00 | 430.00 | 419.79 | 426.00 | 426.00 | 0.95% | 25,825 |
| Sep 30, 2025 | 436.00 | 436.00 | 418.24 | 422.00 | 422.00 | 0.48% | 31,497 |
| Sep 29, 2025 | 434.00 | 434.00 | 419.00 | 420.00 | 420.00 | -3.23% | 37,589 |
| Sep 26, 2025 | 432.00 | 440.00 | 432.00 | 434.00 | 434.00 | - | 1,577,407 |
| Sep 25, 2025 | 441.00 | 442.00 | 434.00 | 434.00 | 434.00 | -2.03% | 398,634 |
| Sep 24, 2025 | 443.92 | 451.00 | 441.00 | 443.00 | 443.00 | - | 39,123 |
| Sep 23, 2025 | 430.00 | 446.00 | 430.00 | 443.00 | 443.00 | 2.31% | 32,056 |
| Sep 22, 2025 | 439.00 | 439.00 | 433.00 | 433.00 | 433.00 | -1.14% | 44,920 |
| Sep 19, 2025 | 431.21 | 440.00 | 431.21 | 438.00 | 438.00 | 0.69% | 53,654 |
| Sep 18, 2025 | 430.10 | 439.00 | 430.00 | 435.00 | 435.00 | 0.93% | 35,326 |
| Sep 17, 2025 | 441.04 | 441.04 | 430.00 | 431.00 | 431.00 | -0.92% | 157,028 |
| Sep 16, 2025 | 438.00 | 441.81 | 435.00 | 435.00 | 435.00 | -0.46% | 33,399 |
| Sep 15, 2025 | 432.85 | 442.00 | 428.98 | 437.00 | 437.00 | -0.46% | 30,309 |
| Sep 12, 2025 | 438.20 | 442.00 | 436.00 | 439.00 | 439.00 | 0.69% | 54,743 |
| Sep 11, 2025 | 426.18 | 437.60 | 426.18 | 436.00 | 436.00 | -0.23% | 48,587 |
| Sep 10, 2025 | 430.00 | 441.00 | 427.00 | 437.00 | 437.00 | 0.23% | 21,026 |
| Sep 9, 2025 | 426.00 | 442.00 | 415.76 | 436.00 | 436.00 | 0.69% | 45,722 |
| 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 |