accesso Technology Group plc (AIM:ACSO)
London · Delayed Price · Currency is GBP · Price in GBX 297.03
-2.48 (-0.83%)
Aug 17, 2026, 3:38 PM GMT
accesso Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 298.00 | 301.00 | 292.50 | 299.82 | - | 0.11% | 19,334 |
| Aug 14, 2026 | 307.00 | 300.00 | 298.00 | 299.50 | 299.50 | - | 5,702 |
| Aug 13, 2026 | 300.00 | 302.50 | 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 | 304.92 | 315.00 | 315.00 | -1.41% | 187,600 |
| Jul 31, 2026 | 315.00 | 325.00 | 313.31 | 319.50 | 319.50 | 1.43% | 836,666 |
| Jul 30, 2026 | 315.00 | 319.50 | 315.00 | 315.00 | 315.00 | -0.63% | 13,988 |
| Jul 29, 2026 | 318.50 | 329.50 | 317.00 | 317.00 | 317.00 | -0.31% | 75,946 |
| Jul 28, 2026 | 317.48 | 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 | 315.56 | 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 |