accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 320.00
+1.00 (0.31%)
Jul 27, 2026, 4:35 PM GMT
accesso Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 324.00 | 330.00 | 320.00 | 320.00 | 320.00 | 0.31% | 16,369 |
| Jul 24, 2026 | 320.00 | 324.50 | 315.56 | 319.00 | 319.00 | -0.31% | 17,203 |
| Jul 23, 2026 | 322.00 | 327.00 | 319.50 | 320.00 | 320.00 | -2.14% | 55,723 |
| Jul 22, 2026 | 315.50 | 327.00 | 315.00 | 327.00 | 327.00 | 3.81% | 43,544 |
| Jul 21, 2026 | 329.50 | 320.00 | 314.00 | 315.00 | 315.00 | -0.94% | 220,459 |
| Jul 20, 2026 | 319.50 | 330.00 | 318.00 | 318.00 | 318.00 | -0.31% | 75,230 |
| Jul 17, 2026 | 323.00 | 324.50 | 319.00 | 319.00 | 319.00 | -2.15% | 23,806 |
| Jul 16, 2026 | 325.00 | 327.50 | 320.00 | 326.00 | 326.00 | 0.93% | 39,688 |
| Jul 15, 2026 | 319.00 | 325.00 | 317.00 | 323.00 | 323.00 | 0.62% | 19,324 |
| Jul 14, 2026 | 321.00 | 330.00 | 319.42 | 321.00 | 321.00 | 1.90% | 9,779 |
| Jul 13, 2026 | 330.00 | 330.00 | 315.00 | 315.00 | 315.00 | -2.17% | 37,293 |
| Jul 10, 2026 | 326.00 | 328.00 | 322.00 | 322.00 | 322.00 | - | 11,638 |
| Jul 9, 2026 | 320.00 | 325.00 | 320.00 | 322.00 | 322.00 | -1.23% | 96,595 |
| Jul 8, 2026 | 316.50 | 326.00 | 316.50 | 326.00 | 326.00 | 3.49% | 21,707 |
| Jul 7, 2026 | 315.00 | 323.00 | 315.00 | 315.00 | 315.00 | - | 16,239 |
| Jul 6, 2026 | 325.00 | 329.43 | 315.00 | 315.00 | 315.00 | -1.72% | 25,819 |
| Jul 3, 2026 | 330.00 | 330.00 | 320.50 | 320.50 | 320.50 | -0.77% | 3,214 |
| Jul 2, 2026 | 324.50 | 329.67 | 320.00 | 323.00 | 323.00 | -0.31% | 9,655 |
| Jul 1, 2026 | 320.00 | 329.50 | 320.00 | 324.00 | 324.00 | 0.47% | 4,032 |
| Jun 30, 2026 | 321.00 | 328.40 | 315.00 | 322.50 | 322.50 | 0.47% | 238,493 |
| Jun 29, 2026 | 322.00 | 329.00 | 321.00 | 321.00 | 321.00 | -1.53% | 18,974 |
| Jun 26, 2026 | 330.00 | 330.00 | 321.50 | 326.00 | 326.00 | -0.31% | 24,621 |
| Jun 25, 2026 | 315.00 | 330.00 | 315.00 | 327.00 | 327.00 | 2.19% | 21,955 |
| Jun 24, 2026 | 320.00 | 322.50 | 317.50 | 320.00 | 320.00 | 0.79% | 58,575 |
| Jun 23, 2026 | 317.00 | 326.00 | 311.50 | 317.50 | 317.50 | 0.16% | 53,561 |
| Jun 22, 2026 | 316.00 | 327.90 | 315.50 | 317.00 | 317.00 | -1.25% | 68,474 |
| Jun 19, 2026 | 329.00 | 334.00 | 316.00 | 321.00 | 321.00 | -1.53% | 67,906 |
| Jun 18, 2026 | 325.50 | 330.00 | 319.50 | 326.00 | 326.00 | -0.15% | 16,468 |
| Jun 17, 2026 | 327.00 | 328.50 | 318.50 | 326.50 | 326.50 | 0.46% | 47,591 |
| Jun 16, 2026 | 326.00 | 326.00 | 322.50 | 325.00 | 325.00 | -0.61% | 59,169 |
| Jun 15, 2026 | 326.50 | 327.00 | 320.00 | 327.00 | 327.00 | -0.30% | 45,911 |
| Jun 12, 2026 | 317.00 | 329.90 | 317.00 | 328.00 | 328.00 | 0.31% | 25,296 |
| Jun 11, 2026 | 330.00 | 330.00 | 311.00 | 327.00 | 327.00 | 4.47% | 189,244 |
| Jun 10, 2026 | 315.00 | 325.90 | 313.00 | 313.00 | 313.00 | -0.95% | 43,197 |
| Jun 9, 2026 | 340.00 | 340.00 | 314.30 | 316.00 | 316.00 | -1.56% | 123,064 |
| Jun 8, 2026 | 330.00 | 331.60 | 316.00 | 321.00 | 321.00 | 0.63% | 126,932 |
| Jun 5, 2026 | 272.00 | 333.70 | 272.00 | 319.00 | 319.00 | 21.99% | 632,326 |
| Jun 4, 2026 | 261.00 | 267.60 | 260.00 | 261.50 | 261.50 | -0.57% | 36,096 |
| Jun 3, 2026 | 266.00 | 280.00 | 263.00 | 263.00 | 263.00 | -0.38% | 125,082 |
| Jun 2, 2026 | 267.00 | 267.50 | 261.50 | 264.00 | 264.00 | -0.38% | 67,203 |
| Jun 1, 2026 | 280.00 | 280.00 | 260.50 | 265.00 | 265.00 | - | 101,417 |
| May 29, 2026 | 265.50 | 271.70 | 264.70 | 265.00 | 265.00 | -0.93% | 15,536 |
| May 28, 2026 | 273.00 | 273.00 | 267.30 | 267.50 | 267.50 | -1.65% | 7,684 |
| May 27, 2026 | 266.00 | 272.00 | 265.00 | 272.00 | 272.00 | 1.49% | 33,221 |
| May 26, 2026 | 273.00 | 278.00 | 267.80 | 268.00 | 268.00 | 0.37% | 24,299 |
| May 22, 2026 | 270.00 | 275.60 | 267.00 | 267.00 | 267.00 | 0.56% | 22,962 |
| May 21, 2026 | 255.00 | 265.70 | 251.80 | 265.50 | 265.50 | 5.36% | 61,133 |
| May 20, 2026 | 253.50 | 269.50 | 252.00 | 252.00 | 252.00 | -1.95% | 16,221 |
| May 19, 2026 | 257.00 | 269.50 | 257.00 | 257.00 | 257.00 | -3.93% | 90,355 |
| May 18, 2026 | 261.50 | 267.50 | 261.50 | 267.50 | 267.50 | 1.52% | 10,325 |