accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 310.00
+6.00 (1.97%)
Sep 25, 2026, 4:50 PM GMT
accesso Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 310.38 | 311.05 | 303.50 | 310.00 | - | 1.97% | 145,740 |
| Sep 24, 2026 | 307.00 | 307.00 | 302.00 | 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 | 294.50 | 301.00 | 283.00 | 301.00 | 301.00 | 6.17% | 94,285 |
| Sep 21, 2026 | 285.50 | 285.00 | 276.00 | 283.50 | 283.50 | 0.18% | 18,420 |
| Sep 18, 2026 | 282.75 | 294.50 | 283.00 | 283.00 | 283.00 | 1.07% | 100,982 |
| Sep 17, 2026 | 303.26 | 294.00 | 266.50 | 280.00 | 280.00 | -3.78% | 88,272 |
| 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% | 34,377 |
| Sep 14, 2026 | 314.50 | 314.50 | 305.50 | 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 | 296.69 | 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 | 304.55 | 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 |
| Aug 27, 2026 | 294.50 | 315.00 | 292.00 | 292.00 | 292.00 | -2.99% | 45,192 |
| Aug 26, 2026 | 299.00 | 309.50 | 299.00 | 301.00 | 301.00 | 1.18% | 12,916 |
| Aug 25, 2026 | 296.00 | 308.00 | 294.00 | 297.50 | 297.50 | -2.46% | 194,489 |
| Aug 24, 2026 | 304.00 | 308.50 | 298.80 | 305.00 | 305.00 | 0.49% | 4,722 |
| Aug 21, 2026 | 310.00 | 310.00 | 297.50 | 303.50 | 303.50 | -2.10% | 14,663 |
| Aug 20, 2026 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1.31% | 90,539 |
| Aug 19, 2026 | 307.00 | 312.00 | 296.20 | 306.00 | 306.00 | 1.83% | 17,827 |
| Aug 18, 2026 | 312.50 | 312.50 | 294.00 | 300.50 | 300.50 | 0.17% | 23,448 |
| Aug 17, 2026 | 298.00 | 301.00 | 292.50 | 300.00 | 300.00 | 0.17% | 31,157 |
| Aug 14, 2026 | 300.00 | 307.00 | 298.00 | 299.50 | 299.50 | - | 5,702 |
| Aug 13, 2026 | 300.00 | 313.00 | 299.50 | 299.50 | 299.50 | -0.17% | 5,670 |
| Aug 12, 2026 | 299.50 | 300.50 | 297.00 | 300.00 | 300.00 | - | 48,824 |
| Aug 11, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.17% | 31,280 |
| Aug 10, 2026 | 294.00 | 309.00 | 294.00 | 299.50 | 299.50 | -1.16% | 10,605 |
| Aug 7, 2026 | 296.50 | 316.50 | 295.00 | 303.00 | 303.00 | 3.06% | 19,779 |
| Aug 6, 2026 | 297.50 | 310.50 | 293.00 | 294.00 | 294.00 | -1.01% | 43,285 |
| Aug 5, 2026 | 307.50 | 313.00 | 297.00 | 297.00 | 297.00 | -3.26% | 45,045 |
| Aug 4, 2026 | 316.00 | 319.50 | 306.50 | 307.00 | 307.00 | -2.54% | 42,262 |
| Aug 3, 2026 | 312.00 | 320.00 | 304.90 | 315.00 | 315.00 | -1.41% | 187,600 |
| Jul 31, 2026 | 315.00 | 325.00 | 313.30 | 319.50 | 319.50 | 1.43% | 836,666 |
| Jul 30, 2026 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.63% | 79,988 |
| Jul 29, 2026 | 318.50 | 329.50 | 317.00 | 317.00 | 317.00 | -0.31% | 75,946 |
| Jul 28, 2026 | 318.50 | 320.00 | 317.00 | 318.00 | 318.00 | -0.63% | 15,306 |
| Jul 27, 2026 | 324.00 | 330.00 | 320.00 | 320.00 | 320.00 | 0.31% | 16,369 |
| Jul 24, 2026 | 320.00 | 324.50 | 315.60 | 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 | 320.00 | 329.50 | 314.00 | 315.00 | 315.00 | -0.94% | 220,458 |
| 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 |