Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
+0.90 (1.50%)
Oct 31, 2025, 3:40 PM GMT+1
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61.01 | 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% | 77,305 |
| Oct 28, 2025 | 61.00 | 62.00 | 60.45 | 60.60 | 60.60 | -0.82% | 50,209 |
| 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% | 23,153 |
| Oct 23, 2025 | 61.39 | 61.60 | 61.39 | 61.50 | 61.50 | 2.50% | 8,850 |
| Oct 22, 2025 | 61.90 | 62.80 | 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 | 60.76 | 62.00 | 60.28 | 61.90 | 61.90 | 2.31% | 35,251 |
| 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% | 25,988 |
| 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% | 64,500 |
| Oct 13, 2025 | 65.44 | 65.80 | 63.40 | 63.50 | 63.50 | -0.78% | 16,224 |
| Oct 10, 2025 | 64.64 | 66.00 | 64.00 | 64.00 | 64.00 | - | 32,768 |
| Oct 9, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 75,219 |
| Oct 8, 2025 | 65.73 | 66.00 | 64.00 | 64.00 | 64.00 | -0.78% | 25,068 |
| Oct 7, 2025 | 65.80 | 65.80 | 64.30 | 64.50 | 64.50 | -2.12% | 69,483 |
| Oct 6, 2025 | 66.36 | 66.40 | 64.57 | 65.90 | 65.90 | 0.61% | 10,942 |
| Oct 3, 2025 | 65.60 | 66.40 | 65.47 | 65.50 | 65.50 | 0.77% | 31,668 |
| Oct 2, 2025 | 65.46 | 66.80 | 65.00 | 65.00 | 65.00 | -1.07% | 10,612 |
| Oct 1, 2025 | 67.00 | 67.00 | 65.51 | 65.70 | 65.70 | -1.94% | 17,562 |
| Sep 30, 2025 | 66.83 | 67.00 | 65.81 | 67.00 | 67.00 | - | 39,908 |
| Sep 29, 2025 | 66.81 | 67.00 | 65.40 | 67.00 | 67.00 | 0.60% | 23,615 |
| Sep 26, 2025 | 69.00 | 69.60 | 65.60 | 66.60 | 66.60 | -3.48% | 84,322 |
| Sep 25, 2025 | 69.32 | 69.32 | 67.19 | 69.00 | 69.00 | -0.43% | 40,112 |
| Sep 24, 2025 | 70.00 | 70.00 | 67.00 | 69.30 | 69.30 | -1.00% | 224,034 |
| Sep 23, 2025 | 66.63 | 70.00 | 65.86 | 70.00 | 70.00 | 5.11% | 326,834 |
| Sep 22, 2025 | 65.00 | 66.60 | 63.20 | 66.60 | 66.60 | 5.71% | 124,181 |
| Sep 19, 2025 | 63.90 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 4,942 |
| Sep 18, 2025 | 63.78 | 64.60 | 63.62 | 64.00 | 64.00 | -1.54% | 1,567 |
| Sep 17, 2025 | 65.00 | 65.00 | 63.09 | 65.00 | 65.00 | 6.21% | 81,430 |
| Sep 16, 2025 | 63.00 | 64.20 | 61.20 | 61.20 | 61.20 | -2.86% | 27,123 |
| Sep 15, 2025 | 64.20 | 64.80 | 62.92 | 63.00 | 63.00 | -1.56% | 46,472 |
| Sep 12, 2025 | 63.80 | 64.00 | 62.36 | 64.00 | 64.00 | -1.54% | 51,590 |
| Sep 11, 2025 | 62.90 | 65.00 | 61.60 | 65.00 | 65.00 | 3.17% | 28,802 |
| Sep 10, 2025 | 63.47 | 63.67 | 61.80 | 63.00 | 63.00 | -1.56% | 16,637 |
| Sep 9, 2025 | 64.34 | 64.34 | 63.00 | 64.00 | 64.00 | - | 5,854 |
| Sep 8, 2025 | 65.00 | 65.00 | 63.46 | 64.00 | 64.00 | -1.54% | 55,412 |
| Sep 5, 2025 | 63.59 | 65.00 | 63.59 | 65.00 | 65.00 | - | 41,142 |
| Sep 4, 2025 | 62.92 | 65.00 | 62.80 | 65.00 | 65.00 | 3.83% | 47,052 |
| Sep 3, 2025 | 62.08 | 64.08 | 62.08 | 62.60 | 62.60 | -2.19% | 34,718 |
| Sep 2, 2025 | 62.73 | 64.00 | 61.40 | 64.00 | 64.00 | 0.95% | 65,962 |
| Sep 1, 2025 | 63.29 | 63.40 | 61.20 | 63.40 | 63.40 | 1.77% | 14,928 |
| Aug 29, 2025 | 63.00 | 63.00 | 62.00 | 62.30 | 62.30 | 1.30% | 21,621 |
| Aug 28, 2025 | 62.53 | 62.53 | 61.00 | 61.50 | 61.50 | -0.81% | 93,464 |
| Aug 27, 2025 | 61.80 | 63.20 | 61.02 | 62.00 | 62.00 | 0.81% | 39,337 |
| Aug 26, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.16% | 33,787 |
| Aug 22, 2025 | 61.60 | 61.60 | 60.00 | 61.40 | 61.40 | -0.16% | 64,209 |