accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 426.00
+1.00 (0.23%)
Oct 2, 2025, 4:36 PM GMT+1
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 420.00 | 430.00 | 419.79 | 426.00 | 426.00 | 0.95% | 20,825 |
| 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 |
| 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 |