accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 331.00
+3.00 (0.91%)
Dec 31, 2025, 12:35 PM GMT+1
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 339.00 | 342.00 | 331.32 | 342.00 | 342.00 | 1.48% | 91,060 |
| Nov 7, 2025 | 350.00 | 350.00 | 337.00 | 337.00 | 337.00 | -2.60% | 327,805 |
| Nov 6, 2025 | 351.00 | 360.00 | 345.84 | 346.00 | 346.00 | -1.42% | 158,215 |
| Nov 5, 2025 | 350.00 | 354.00 | 345.00 | 351.00 | 351.00 | -0.85% | 358,823 |
| Nov 4, 2025 | 353.00 | 361.00 | 351.88 | 354.00 | 354.00 | -0.56% | 58,370 |
| Nov 3, 2025 | 370.00 | 370.00 | 353.00 | 356.00 | 356.00 | 0.56% | 175,937 |
| Oct 31, 2025 | 358.00 | 378.00 | 352.00 | 354.00 | 354.00 | -1.39% | 287,656 |
| Oct 30, 2025 | 360.00 | 372.00 | 353.00 | 359.00 | 359.00 | -1.37% | 77,156 |
| Oct 29, 2025 | 372.00 | 372.00 | 360.00 | 364.00 | 364.00 | - | 62,946 |
| Oct 28, 2025 | 368.00 | 371.49 | 363.95 | 364.00 | 364.00 | -1.09% | 55,526 |
| Oct 27, 2025 | 368.00 | 379.00 | 368.00 | 368.00 | 368.00 | -0.54% | 125,833 |
| Oct 24, 2025 | 365.00 | 372.00 | 365.00 | 370.00 | 370.00 | 0.27% | 106,364 |
| Oct 23, 2025 | 365.00 | 387.00 | 365.00 | 369.00 | 369.00 | -2.38% | 77,922 |
| Oct 22, 2025 | 370.00 | 381.78 | 367.00 | 378.00 | 378.00 | 2.16% | 76,701 |
| Oct 21, 2025 | 371.00 | 377.67 | 367.00 | 370.00 | 370.00 | -1.86% | 30,067 |