Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 62.70
+0.70 (1.13%)
At close: Dec 5, 2025
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.00 | 63.00 | 61.00 | 62.70 | 62.70 | 1.13% | 66,098 |
| Dec 4, 2025 | 62.60 | 62.60 | 61.45 | 62.00 | 62.00 | -1.59% | 12,737 |
| Dec 3, 2025 | 61.80 | 63.00 | 61.48 | 63.00 | 63.00 | 5.00% | 11,575 |
| Dec 2, 2025 | 63.40 | 63.40 | 60.00 | 60.00 | 60.00 | -6.40% | 97,057 |
| Dec 1, 2025 | 62.20 | 63.60 | 62.19 | 64.10 | 64.10 | - | 13,070 |
| Nov 28, 2025 | 64.00 | 64.88 | 62.40 | 64.10 | 64.10 | -4.04% | 51,366 |
| Nov 27, 2025 | 64.20 | 66.80 | 64.00 | 66.80 | 66.80 | 1.98% | 83,407 |
| Nov 26, 2025 | 64.00 | 66.40 | 63.66 | 65.50 | 65.50 | 4.30% | 153,495 |
| Nov 25, 2025 | 65.20 | 67.60 | 61.44 | 62.80 | 62.80 | -3.68% | 403,064 |
| Nov 24, 2025 | 61.80 | 65.20 | 59.86 | 65.20 | 65.20 | 7.77% | 180,624 |
| Nov 21, 2025 | 60.20 | 61.77 | 59.40 | 60.50 | 60.50 | -1.94% | 31,505 |
| Nov 20, 2025 | 62.00 | 62.00 | 58.96 | 61.70 | 61.70 | 2.83% | 25,390 |
| Nov 19, 2025 | 61.80 | 61.80 | 61.00 | 60.00 | 60.00 | 0.17% | 12,952 |
| Nov 18, 2025 | 61.40 | 61.91 | 59.13 | 59.90 | 59.90 | 0.34% | 19,788 |
| Nov 17, 2025 | 62.00 | 62.00 | 60.00 | 59.70 | 59.70 | -1.16% | 18,017 |
| Nov 14, 2025 | 60.00 | 61.56 | 60.00 | 60.40 | 60.40 | 0.83% | 2,962 |
| Nov 13, 2025 | 60.22 | 62.00 | 60.00 | 59.90 | 59.90 | -0.17% | 1,076 |
| Nov 12, 2025 | 60.00 | 61.60 | 60.00 | 60.00 | 60.00 | 0.17% | 35,625 |
| Nov 11, 2025 | 58.20 | 60.00 | 58.20 | 59.90 | 59.90 | 0.67% | 41,100 |
| Nov 10, 2025 | 60.20 | 61.00 | 58.60 | 59.50 | 59.50 | 0.34% | 62,931 |
| Nov 7, 2025 | 60.00 | 60.20 | 58.40 | 59.30 | 59.30 | 0.34% | 11,318 |
| Nov 6, 2025 | 60.00 | 60.00 | 58.20 | 59.10 | 59.10 | 0.17% | 4,003 |
| Nov 5, 2025 | 59.20 | 60.00 | 58.20 | 59.00 | 59.00 | -0.17% | 13,955 |
| Nov 4, 2025 | 59.00 | 60.20 | 58.20 | 59.10 | 59.10 | 0.17% | 19,607 |
| Nov 3, 2025 | 60.00 | 60.20 | 59.00 | 59.00 | 59.00 | -3.28% | 10,257 |
| Oct 31, 2025 | 60.60 | 61.01 | 59.64 | 61.00 | 61.00 | 1.50% | 15,576 |
| Oct 30, 2025 | 60.00 | 61.00 | 59.80 | 60.10 | 60.10 | -1.48% | 37,844 |
| Oct 29, 2025 | 61.20 | 61.32 | 60.20 | 61.00 | 61.00 | 0.66% | 69,833 |
| Oct 28, 2025 | 61.00 | 62.00 | 60.45 | 60.60 | 60.60 | -0.82% | 49,653 |
| Oct 27, 2025 | 61.80 | 62.10 | 60.60 | 61.10 | 61.10 | -1.29% | 38,727 |
| Oct 24, 2025 | 60.80 | 62.60 | 60.79 | 61.90 | 61.90 | 0.65% | 16,768 |
| Oct 23, 2025 | 61.60 | 61.60 | 60.00 | 61.50 | 61.50 | 2.50% | 8,849 |
| Oct 22, 2025 | 62.40 | 63.00 | 60.00 | 60.00 | 60.00 | -2.44% | 40,530 |
| Oct 21, 2025 | 63.00 | 63.00 | 60.84 | 61.50 | 61.50 | -0.65% | 11,030 |
| Oct 20, 2025 | 61.00 | 62.00 | 60.28 | 61.90 | 61.90 | 2.31% | 35,252 |
| Oct 17, 2025 | 63.00 | 63.00 | 58.10 | 60.50 | 60.50 | -4.12% | 116,882 |
| Oct 16, 2025 | 64.20 | 64.20 | 61.58 | 63.10 | 63.10 | 1.12% | 25,989 |
| Oct 15, 2025 | 64.00 | 64.60 | 62.40 | 62.40 | 62.40 | -0.64% | 34,543 |
| Oct 14, 2025 | 63.60 | 65.80 | 62.80 | 62.80 | 62.80 | -1.10% | 64,499 |
| Oct 13, 2025 | 65.80 | 65.80 | 63.40 | 63.50 | 63.50 | -0.78% | 16,224 |
| Oct 10, 2025 | 64.40 | 66.00 | 64.00 | 64.00 | 64.00 | - | 32,768 |
| Oct 9, 2025 | 64.40 | 66.00 | 64.00 | 64.00 | 64.00 | - | 74,678 |
| Oct 8, 2025 | 65.80 | 66.00 | 64.00 | 64.00 | 64.00 | -0.78% | 25,069 |
| Oct 7, 2025 | 65.00 | 65.80 | 64.30 | 64.50 | 64.50 | -2.12% | 67,540 |
| Oct 6, 2025 | 66.40 | 66.40 | 64.57 | 65.90 | 65.90 | 0.61% | 10,943 |
| Oct 3, 2025 | 65.80 | 66.40 | 65.47 | 65.50 | 65.50 | 0.77% | 31,668 |
| Oct 2, 2025 | 65.60 | 66.80 | 65.00 | 65.00 | 65.00 | -1.07% | 10,613 |
| Oct 1, 2025 | 65.60 | 67.00 | 65.51 | 65.70 | 65.70 | -1.94% | 17,562 |
| Sep 30, 2025 | 67.00 | 67.00 | 65.81 | 67.00 | 67.00 | - | 37,738 |
| Sep 29, 2025 | 65.60 | 67.00 | 65.40 | 67.00 | 67.00 | 0.60% | 21,729 |