accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 275.00
+3.00 (1.10%)
May 5, 2026, 4:35 PM GMT
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 260.50 | 272.00 | 260.50 | 272.00 | 272.00 | 2.84% | 25,816 |
| Apr 30, 2026 | 264.00 | 274.50 | 264.00 | 264.50 | 264.50 | -2.76% | 50,364 |
| Apr 29, 2026 | 260.50 | 272.00 | 260.00 | 272.00 | 272.00 | 2.64% | 27,088 |
| Apr 28, 2026 | 257.00 | 272.50 | 257.00 | 265.00 | 265.00 | -1.85% | 112,909 |
| Apr 27, 2026 | 255.00 | 270.00 | 255.00 | 270.00 | 270.00 | 4.45% | 12,145 |
| Apr 24, 2026 | 252.50 | 267.50 | 252.00 | 258.50 | 258.50 | -2.27% | 19,896 |
| Apr 23, 2026 | 267.50 | 269.00 | 263.50 | 264.50 | 264.50 | -2.22% | 44,593 |
| Apr 22, 2026 | 266.00 | 275.00 | 262.61 | 270.50 | 270.50 | -0.18% | 10,050 |
| Apr 21, 2026 | 271.50 | 275.00 | 266.00 | 271.00 | 271.00 | -0.73% | 20,423 |
| Apr 20, 2026 | 300.00 | 300.00 | 272.00 | 273.00 | 273.00 | -4.55% | 20,152 |
| Apr 17, 2026 | 264.50 | 296.50 | 264.50 | 286.00 | 286.00 | 8.13% | 75,336 |
| Apr 16, 2026 | 255.50 | 273.75 | 255.50 | 264.50 | 264.50 | 1.93% | 517,525 |
| Apr 15, 2026 | 252.00 | 262.00 | 249.18 | 259.50 | 259.50 | 3.59% | 28,204 |
| Apr 14, 2026 | 240.50 | 255.00 | 240.00 | 250.50 | 250.50 | 3.73% | 87,254 |
| Apr 13, 2026 | 243.50 | 259.00 | 240.50 | 241.50 | 241.50 | -0.41% | 30,065 |
| Apr 10, 2026 | 249.00 | 249.00 | 238.04 | 242.50 | 242.50 | 1.25% | 26,218 |
| Apr 9, 2026 | 249.70 | 250.50 | 237.50 | 239.50 | 239.50 | -6.08% | 48,615 |
| Apr 8, 2026 | 249.00 | 260.00 | 249.00 | 255.00 | 255.00 | 4.08% | 38,838 |
| Apr 7, 2026 | 231.00 | 248.00 | 231.00 | 245.00 | 245.00 | - | 26,574 |
| Apr 2, 2026 | 241.03 | 245.00 | 242.00 | 245.00 | 245.00 | 1.66% | 82,030 |
| Apr 1, 2026 | 242.95 | 246.00 | 239.00 | 241.00 | 241.00 | -2.82% | 63,148 |
| Mar 31, 2026 | 249.00 | 250.68 | 242.85 | 248.00 | 248.00 | -1.59% | 3,150 |
| Mar 30, 2026 | 250.00 | 252.50 | 240.30 | 252.00 | 252.00 | 4.56% | 135,018 |
| Mar 27, 2026 | 249.00 | 247.00 | 239.00 | 241.00 | 241.00 | -0.41% | 58,268 |
| Mar 26, 2026 | 245.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.42% | 21,073 |
| Mar 25, 2026 | 250.00 | 248.00 | 241.00 | 248.00 | 248.00 | 1.64% | 60,306 |
| Mar 24, 2026 | 252.00 | 257.46 | 240.19 | 244.00 | 244.00 | -3.17% | 98,995 |
| Mar 23, 2026 | 245.00 | 252.00 | 243.86 | 252.00 | 252.00 | 2.86% | 138,733 |
| Mar 20, 2026 | 246.00 | 249.40 | 240.80 | 245.00 | 245.00 | -1.21% | 73,518 |
| Mar 19, 2026 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | -2.75% | 43,835 |
| Mar 18, 2026 | 252.00 | 256.50 | 251.00 | 255.00 | 255.00 | 1.59% | 81,712 |
| Mar 17, 2026 | 250.00 | 255.00 | 249.00 | 251.00 | 251.00 | 0.80% | 63,167 |
| Mar 16, 2026 | 260.00 | 260.00 | 246.48 | 249.00 | 249.00 | -3.11% | 27,419 |
| Mar 13, 2026 | 262.00 | 265.68 | 257.00 | 257.00 | 257.00 | -3.75% | 14,601 |
| Mar 12, 2026 | 273.00 | 274.00 | 263.00 | 267.00 | 267.00 | -2.55% | 42,554 |
| Mar 11, 2026 | 265.00 | 277.04 | 264.00 | 274.00 | 274.00 | 4.58% | 101,692 |
| Mar 10, 2026 | 271.00 | 281.00 | 259.00 | 262.00 | 262.00 | -1.50% | 73,208 |
| Mar 9, 2026 | 271.00 | 285.00 | 265.00 | 266.00 | 266.00 | -4.66% | 54,943 |
| Mar 6, 2026 | 270.00 | 279.00 | 265.00 | 279.00 | 279.00 | 3.33% | 146,247 |
| Mar 5, 2026 | 267.00 | 276.28 | 265.00 | 270.00 | 270.00 | - | 39,084 |
| Mar 4, 2026 | 274.00 | 281.73 | 270.00 | 270.00 | 270.00 | 0.75% | 28,806 |
| Mar 3, 2026 | 270.00 | 272.50 | 268.00 | 268.00 | 268.00 | -1.47% | 143,603 |
| Mar 2, 2026 | 282.00 | 282.00 | 271.00 | 272.00 | 272.00 | -0.73% | 115,547 |
| Feb 27, 2026 | 274.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.48% | 48,683 |
| Feb 26, 2026 | 275.00 | 277.00 | 270.00 | 270.00 | 270.00 | -1.82% | 99,779 |
| Feb 25, 2026 | 285.00 | 285.00 | 270.00 | 275.00 | 275.00 | 0.73% | 22,432 |
| Feb 24, 2026 | 272.00 | 274.00 | 266.70 | 273.00 | 273.00 | 1.11% | 57,780 |
| Feb 23, 2026 | 273.00 | 285.75 | 266.00 | 270.00 | 270.00 | -5.59% | 64,683 |
| Feb 20, 2026 | 275.00 | 286.00 | 271.68 | 286.00 | 286.00 | 4.00% | 21,429 |
| Feb 19, 2026 | 279.00 | 281.00 | 268.48 | 275.00 | 275.00 | 2.61% | 69,818 |