Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 61.80
-0.70 (-1.12%)
Dec 31, 2025, 11:50 AM GMT+1
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 62.00 | 63.80 | 61.10 | 61.80 | 61.80 | -1.12% | 8,997 |
| Dec 30, 2025 | 61.20 | 62.00 | 61.00 | 62.50 | 62.50 | 0.97% | 18,110 |
| Dec 29, 2025 | 62.80 | 63.40 | 61.12 | 61.90 | 61.90 | - | 8,577 |
| Dec 24, 2025 | 61.00 | 62.00 | 61.40 | 61.90 | 61.90 | -0.32% | 36,119 |
| Dec 23, 2025 | 59.20 | 61.60 | 59.20 | 62.10 | 62.10 | 1.80% | 57,322 |
| Dec 22, 2025 | 60.80 | 62.00 | 60.50 | 61.00 | 61.00 | -0.65% | 91,652 |
| Dec 19, 2025 | 62.80 | 63.03 | 61.00 | 61.40 | 61.40 | -2.07% | 50,010 |
| Dec 18, 2025 | 61.86 | 63.00 | 61.60 | 62.70 | 62.70 | 1.13% | 52,750 |
| Dec 17, 2025 | 61.00 | 63.20 | 61.00 | 62.00 | 62.00 | 1.47% | 111,961 |
| Dec 16, 2025 | 61.00 | 62.00 | 60.80 | 61.10 | 61.10 | - | 23,184 |
| Dec 15, 2025 | 62.40 | 62.40 | 61.20 | 61.10 | 61.10 | -0.49% | 68,436 |
| Dec 12, 2025 | 62.60 | 63.80 | 61.59 | 61.40 | 61.40 | -1.92% | 6,721 |
| Dec 11, 2025 | 62.60 | 62.67 | 62.00 | 62.60 | 62.60 | 0.32% | 29,485 |
| Dec 10, 2025 | 62.60 | 62.60 | 61.22 | 62.40 | 62.40 | -0.48% | 27,791 |
| Dec 9, 2025 | 62.40 | 62.60 | 61.00 | 62.70 | 62.70 | -0.63% | 16,411,050 |
| Dec 8, 2025 | 63.00 | 63.00 | 62.40 | 63.10 | 63.10 | 0.64% | 27,284 |
| 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 |