accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
-10.00 (-4.00%)
Jan 22, 2026, 4:35 PM GMT
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 254.00 | 248.00 | 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 | 275.00 | 273.00 | 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% | 34,482 |
| Jan 14, 2026 | 280.00 | 280.00 | 272.00 | 273.00 | 273.00 | -2.50% | 69,611 |
| Jan 13, 2026 | 280.00 | 283.98 | 278.00 | 280.00 | 280.00 | -0.36% | 34,097 |
| Jan 12, 2026 | 280.00 | 284.00 | 280.00 | 281.00 | 281.00 | - | 108,310 |
| Jan 9, 2026 | 281.00 | 287.22 | 279.97 | 281.00 | 281.00 | -0.71% | 102,553 |
| Jan 8, 2026 | 286.00 | 286.00 | 279.00 | 283.00 | 283.00 | - | 330,231 |
| Jan 7, 2026 | 282.00 | 287.00 | 280.24 | 283.00 | 283.00 | 1.07% | 76,975 |
| Jan 6, 2026 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 0.72% | 96,069 |
| Jan 5, 2026 | 295.00 | 295.00 | 264.00 | 278.00 | 278.00 | -14.46% | 516,919 |
| Jan 2, 2026 | 330.00 | 334.69 | 324.00 | 325.00 | 325.00 | -1.81% | 31,505 |
| Dec 31, 2025 | 328.00 | 332.00 | 328.00 | 331.00 | 331.00 | 0.91% | 5,937 |
| Dec 30, 2025 | 328.00 | 331.37 | 327.60 | 328.00 | 328.00 | -0.91% | 91,890 |
| Dec 29, 2025 | 331.00 | 332.00 | 326.00 | 331.00 | 331.00 | - | 50,203 |
| Dec 24, 2025 | 333.00 | 333.34 | 331.00 | 331.00 | 331.00 | -0.60% | 9,268 |
| Dec 23, 2025 | 340.00 | 341.68 | 333.00 | 333.00 | 333.00 | -2.06% | 39,579 |
| Dec 22, 2025 | 343.00 | 346.00 | 336.36 | 340.00 | 340.00 | -1.45% | 50,781 |
| Dec 19, 2025 | 336.00 | 347.00 | 332.25 | 345.00 | 345.00 | 2.37% | 388,734 |
| Dec 18, 2025 | 335.00 | 338.00 | 332.87 | 337.00 | 337.00 | 0.90% | 348,767 |
| Dec 17, 2025 | 337.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 150,550 |
| Dec 16, 2025 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -1.18% | 61,390 |
| Dec 15, 2025 | 338.00 | 346.00 | 335.00 | 340.00 | 340.00 | 0.29% | 92,864 |
| Dec 12, 2025 | 344.00 | 347.00 | 337.00 | 339.00 | 339.00 | -0.88% | 135,033 |
| Dec 11, 2025 | 346.00 | 345.00 | 340.00 | 342.00 | 342.00 | 0.29% | 152,043 |
| Dec 10, 2025 | 346.00 | 348.00 | 341.00 | 341.00 | 341.00 | -1.45% | 117,104 |
| Dec 9, 2025 | 365.00 | 365.00 | 346.00 | 346.00 | 346.00 | -2.26% | 244,380 |
| Dec 8, 2025 | 361.00 | 365.00 | 350.00 | 354.00 | 354.00 | -1.67% | 104,413 |
| Dec 5, 2025 | 350.00 | 368.00 | 346.00 | 360.00 | 360.00 | 4.96% | 96,594 |
| Dec 4, 2025 | 343.00 | 347.00 | 340.00 | 343.00 | 343.00 | 0.29% | 232,007 |
| Dec 3, 2025 | 343.00 | 343.00 | 335.00 | 342.00 | 342.00 | 0.29% | 151,340 |
| Dec 2, 2025 | 335.00 | 349.00 | 335.00 | 341.00 | 341.00 | -0.29% | 278,092 |
| Dec 1, 2025 | 339.00 | 345.00 | 336.20 | 342.00 | 342.00 | - | 332,929 |
| Nov 28, 2025 | 342.00 | 349.00 | 341.00 | 342.00 | 342.00 | - | 266,343 |
| Nov 27, 2025 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | - | 152,947 |
| Nov 26, 2025 | 344.00 | 346.00 | 335.00 | 342.00 | 342.00 | - | 139,815 |
| Nov 25, 2025 | 336.00 | 349.00 | 331.00 | 342.00 | 342.00 | 2.09% | 380,108 |
| Nov 24, 2025 | 332.00 | 336.00 | 330.09 | 335.00 | 335.00 | 0.90% | 258,058 |
| Nov 21, 2025 | 339.00 | 339.00 | 330.00 | 332.00 | 332.00 | -1.19% | 119,870 |
| Nov 20, 2025 | 331.00 | 340.00 | 328.00 | 336.00 | 336.00 | 2.44% | 107,509 |
| Nov 19, 2025 | 339.00 | 340.00 | 324.00 | 328.00 | 328.00 | -3.24% | 190,131 |
| Nov 18, 2025 | 332.00 | 340.00 | 327.06 | 339.00 | 339.00 | 0.30% | 171,457 |
| Nov 17, 2025 | 331.00 | 339.00 | 322.00 | 338.00 | 338.00 | - | 265,044 |
| Nov 14, 2025 | 339.00 | 340.00 | 333.00 | 338.00 | 338.00 | -0.59% | 64,068 |
| Nov 13, 2025 | 340.00 | 344.00 | 333.00 | 340.00 | 340.00 | 1.19% | 226,119 |
| Nov 12, 2025 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | -0.88% | 77,446 |
| Nov 11, 2025 | 344.00 | 345.00 | 337.00 | 339.00 | 339.00 | -0.88% | 821,607 |