accesso Technology Group plc (AIM:ACSO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 311.50
-4.50 (-1.42%)
Nov 6, 2026, 4:35 PM GMT
accesso Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 316.95 | 316.95 | 310.00 | 311.50 | 311.50 | -1.42% | 39,258 |
| Nov 5, 2026 | 317.50 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 41,946 |
| Nov 4, 2026 | 314.00 | 329.50 | 314.00 | 314.00 | 314.00 | - | 41,972 |
| Nov 3, 2026 | 311.00 | 314.50 | 310.00 | 314.00 | 314.00 | 1.45% | 103,850 |
| Nov 2, 2026 | 310.50 | 326.08 | 308.71 | 309.50 | 309.50 | -1.75% | 52,864 |
| Oct 30, 2026 | 317.50 | 317.50 | 310.50 | 315.00 | 315.00 | -3.08% | 28,655 |
| Oct 29, 2026 | 318.00 | 325.00 | 311.00 | 325.00 | 325.00 | 4.84% | 9,707 |
| Oct 28, 2026 | 322.00 | 330.50 | 310.00 | 310.00 | 310.00 | - | 11,863 |
| Oct 27, 2026 | 312.50 | 315.14 | 310.00 | 310.00 | 310.00 | - | 10,647 |
| Oct 26, 2026 | 306.00 | 318.00 | 304.00 | 310.00 | 310.00 | 0.98% | 70,568 |
| Oct 23, 2026 | 307.00 | 314.50 | 307.00 | 307.00 | 307.00 | -0.65% | 58,231 |
| Oct 22, 2026 | 311.00 | 312.50 | 309.00 | 309.00 | 309.00 | -1.90% | 8,823 |
| Oct 21, 2026 | 322.50 | 322.50 | 311.50 | 315.00 | 315.00 | -0.94% | 276,588 |
| Oct 20, 2026 | 317.50 | 319.50 | 310.50 | 318.00 | 318.00 | -0.31% | 6,733 |
| Oct 19, 2026 | 330.00 | 330.00 | 314.30 | 319.00 | 319.00 | -2.00% | 14,220 |
| Oct 16, 2026 | 315.00 | 325.50 | 309.00 | 325.50 | 325.50 | 6.03% | 69,005 |
| Oct 15, 2026 | 307.50 | 311.70 | 304.00 | 307.00 | 307.00 | 0.66% | 103,727 |
| Oct 14, 2026 | 302.50 | 312.00 | 302.50 | 305.00 | 305.00 | - | 13,353 |
| Oct 13, 2026 | 305.00 | 306.00 | 303.50 | 305.00 | 305.00 | - | 36,506 |
| Oct 12, 2026 | 305.00 | 309.50 | 303.70 | 305.00 | 305.00 | 0.49% | 3,889 |
| Oct 9, 2026 | 310.00 | 310.00 | 303.50 | 303.50 | 303.50 | 0.50% | 17,132 |
| Oct 8, 2026 | 304.00 | 310.00 | 301.50 | 302.00 | 302.00 | -0.49% | 96,725 |
| Oct 7, 2026 | 309.50 | 309.50 | 303.00 | 303.50 | 303.50 | 1.17% | 98,115 |
| Oct 6, 2026 | 295.50 | 305.00 | 295.00 | 300.00 | 300.00 | 1.69% | 42,212 |
| Oct 5, 2026 | 295.50 | 307.50 | 294.50 | 295.00 | 295.00 | - | 46,970 |
| Oct 2, 2026 | 312.00 | 312.00 | 295.00 | 295.00 | 295.00 | -1.99% | 6,418 |
| Oct 1, 2026 | 320.00 | 320.00 | 295.00 | 301.00 | 301.00 | -0.82% | 11,968 |
| Sep 30, 2026 | 320.00 | 320.00 | 303.50 | 303.50 | 303.50 | -3.65% | 30,266 |
| Sep 29, 2026 | 315.00 | 319.50 | 310.50 | 315.00 | 315.00 | 2.11% | 6,130 |
| Sep 28, 2026 | 316.50 | 319.50 | 306.00 | 308.50 | 308.50 | -0.48% | 45,061 |
| Sep 25, 2026 | 308.00 | 311.10 | 303.50 | 310.00 | 310.00 | 1.97% | 145,923 |
| Sep 24, 2026 | 307.00 | 307.00 | 301.80 | 304.00 | 304.00 | 0.83% | 8,259 |
| Sep 23, 2026 | 301.00 | 307.50 | 297.00 | 301.50 | 301.50 | 0.17% | 15,426 |
| Sep 22, 2026 | 283.50 | 301.00 | 283.00 | 301.00 | 301.00 | 6.17% | 94,285 |
| Sep 21, 2026 | 280.00 | 291.00 | 276.00 | 283.50 | 283.50 | 0.18% | 18,420 |
| Sep 18, 2026 | 289.50 | 295.00 | 281.10 | 283.00 | 283.00 | 1.07% | 100,981 |
| Sep 17, 2026 | 293.50 | 311.50 | 265.50 | 280.00 | 280.00 | -3.78% | 88,271 |
| Sep 16, 2026 | 300.00 | 301.00 | 291.00 | 291.00 | 291.00 | -0.68% | 19,789 |
| Sep 15, 2026 | 314.50 | 314.50 | 293.00 | 293.00 | 293.00 | -4.56% | 34,376 |
| Sep 14, 2026 | 314.50 | 315.00 | 305.00 | 307.00 | 307.00 | -0.65% | 34,246 |
| Sep 11, 2026 | 310.50 | 313.30 | 308.00 | 309.00 | 309.00 | -0.32% | 18,500 |
| Sep 10, 2026 | 298.50 | 310.00 | 296.70 | 310.00 | 310.00 | 5.08% | 9,748 |
| Sep 9, 2026 | 294.00 | 295.50 | 286.00 | 295.00 | 295.00 | - | 22,439 |
| Sep 8, 2026 | 300.50 | 312.50 | 294.00 | 295.00 | 295.00 | - | 7,072 |
| Sep 7, 2026 | 304.50 | 304.50 | 295.00 | 295.00 | 295.00 | -2.32% | 17,172 |
| Sep 4, 2026 | 298.00 | 316.50 | 290.00 | 302.00 | 302.00 | 4.68% | 34,930 |
| Sep 3, 2026 | 297.00 | 310.50 | 280.00 | 288.50 | 288.50 | -4.31% | 57,197 |
| Sep 2, 2026 | 308.50 | 319.50 | 296.00 | 301.50 | 301.50 | -3.67% | 18,650 |
| Sep 1, 2026 | 302.00 | 313.00 | 302.00 | 313.00 | 313.00 | 3.64% | 11,804 |
| Aug 28, 2026 | 305.00 | 305.00 | 293.70 | 302.00 | 302.00 | 3.42% | 42,710 |