Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 63.23
-0.77 (-1.20%)
Sep 9, 2025, 12:51 PM GMT+1
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 64.34 | 64.34 | 63.23 | 63.23 | 63.23 | -1.20% | 2,391 |
| Sep 8, 2025 | 65.00 | 65.00 | 63.46 | 64.00 | 64.00 | -1.54% | 54,738 |
| 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 |
| Aug 21, 2025 | 61.60 | 61.80 | 60.20 | 61.50 | 61.50 | - | 7,384 |
| Aug 20, 2025 | 60.89 | 61.50 | 60.00 | 61.50 | 61.50 | - | 656 |
| Aug 19, 2025 | 60.47 | 61.60 | 60.00 | 61.50 | 61.50 | - | 26,552 |
| Aug 18, 2025 | 60.47 | 61.80 | 60.00 | 61.50 | 61.50 | - | 1,220 |
| Aug 15, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | -0.16% | 1,432 |
| Aug 14, 2025 | 60.00 | 61.64 | 60.00 | 61.60 | 61.60 | 2.67% | 87,094 |
| Aug 13, 2025 | 60.00 | 61.80 | 60.00 | 60.00 | 60.00 | -2.44% | 6,332 |
| Aug 12, 2025 | 60.00 | 61.60 | 60.00 | 61.50 | 61.50 | - | 17,684 |
| Aug 11, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.33% | 41,243 |
| Aug 8, 2025 | 60.67 | 61.80 | 60.20 | 61.30 | 61.30 | -0.33% | 67,351 |
| Aug 7, 2025 | 61.80 | 61.80 | 60.51 | 61.50 | 61.50 | - | 5,202 |
| Aug 6, 2025 | 60.42 | 61.50 | 60.42 | 61.50 | 61.50 | 1.32% | 11,037 |
| Aug 5, 2025 | 60.00 | 61.00 | 60.00 | 60.70 | 60.70 | 0.17% | 14,864 |
| Aug 4, 2025 | 60.20 | 61.64 | 60.20 | 60.60 | 60.60 | -3.81% | 45,354 |
| Aug 1, 2025 | 61.40 | 63.00 | 59.60 | 63.00 | 63.00 | 2.27% | 172,864 |
| Jul 31, 2025 | 61.33 | 61.80 | 60.20 | 61.60 | 61.60 | 0.16% | 11,402 |
| Jul 30, 2025 | 61.20 | 62.00 | 60.20 | 61.50 | 61.50 | 1.49% | 13,280 |
| Jul 29, 2025 | 60.62 | 61.20 | 60.40 | 60.60 | 60.60 | -1.46% | 2,888 |
| Jul 28, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.65% | 17,627 |
| Jul 25, 2025 | 62.11 | 62.11 | 61.10 | 61.10 | 61.10 | - | 20,038 |
| Jul 24, 2025 | 61.20 | 61.80 | 61.10 | 61.10 | 61.10 | - | 19,014 |
| Jul 23, 2025 | 60.20 | 61.10 | 59.60 | 61.10 | 61.10 | 1.83% | 39,541 |
| Jul 22, 2025 | 60.92 | 61.60 | 60.00 | 60.00 | 60.00 | -2.44% | 10,351 |
| Jul 21, 2025 | 61.60 | 61.60 | 60.20 | 61.50 | 61.50 | 2.16% | 29,842 |
| Jul 18, 2025 | 61.81 | 61.81 | 60.20 | 60.20 | 60.20 | -2.27% | 6,321 |
| Jul 17, 2025 | 61.00 | 62.80 | 61.00 | 61.60 | 61.60 | 0.98% | 47,213 |
| Jul 16, 2025 | 59.80 | 61.00 | 59.56 | 61.00 | 61.00 | 3.39% | 209,996 |
| Jul 15, 2025 | 59.00 | 61.20 | 59.00 | 59.00 | 59.00 | - | 7,781 |
| Jul 14, 2025 | 60.09 | 60.60 | 59.00 | 59.00 | 59.00 | - | 6,599 |
| Jul 11, 2025 | 59.80 | 61.20 | 59.00 | 59.00 | 59.00 | 0.85% | 52,044 |
| Jul 10, 2025 | 60.40 | 60.80 | 58.20 | 58.50 | 58.50 | -4.10% | 163,655 |
| Jul 9, 2025 | 62.74 | 63.00 | 60.13 | 61.00 | 61.00 | -2.24% | 228,862 |
| Jul 8, 2025 | 64.00 | 64.00 | 61.50 | 62.40 | 62.40 | -2.50% | 145,446 |
| Jul 7, 2025 | 64.40 | 65.60 | 63.40 | 64.00 | 64.00 | -0.31% | 508,892 |
| Jul 4, 2025 | 65.00 | 65.00 | 64.00 | 64.20 | 64.20 | -2.73% | 43,954 |
| Jul 3, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 2.17% | 151,969 |
| Jul 2, 2025 | 63.60 | 64.80 | 63.42 | 64.60 | 64.60 | 1.57% | 255,225 |
| Jul 1, 2025 | 64.00 | 64.88 | 63.60 | 63.60 | 63.60 | -2.90% | 111,365 |