Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 76.25
+1.25 (1.67%)
May 27, 2026, 12:50 PM GMT
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 75.00 | 78.00 | 75.00 | 76.80 | - | 2.40% | 53,901 |
| May 26, 2026 | 72.00 | 77.60 | 69.00 | 75.00 | 75.00 | 9.97% | 190,751 |
| May 22, 2026 | 71.00 | 71.59 | 68.20 | 68.20 | 68.20 | -1.45% | 113,063 |
| May 21, 2026 | 70.00 | 71.00 | 69.20 | 69.20 | 69.20 | -1.42% | 52,569 |
| May 20, 2026 | 68.80 | 71.00 | 68.60 | 70.20 | 70.20 | 2.18% | 39,390 |
| May 19, 2026 | 68.80 | 69.60 | 67.49 | 68.70 | 68.70 | -0.15% | 20,284 |
| May 18, 2026 | 69.00 | 69.00 | 67.20 | 68.80 | 68.80 | -0.29% | 8,097 |
| May 15, 2026 | 68.80 | 69.00 | 68.00 | 69.00 | 69.00 | 1.17% | 3,593 |
| May 14, 2026 | 68.60 | 69.00 | 67.40 | 68.20 | 68.20 | - | 5,597 |
| May 13, 2026 | 68.00 | 68.80 | 68.00 | 68.20 | 68.20 | -0.44% | 17,958 |
| May 12, 2026 | 68.00 | 68.80 | 67.68 | 68.50 | 68.50 | 0.74% | 28,707 |
| May 11, 2026 | 66.40 | 68.20 | 66.20 | 68.00 | 68.00 | 1.49% | 161,923 |
| May 8, 2026 | 67.00 | 67.00 | 63.60 | 67.00 | 67.00 | 2.76% | 17,133 |
| May 7, 2026 | 63.00 | 67.00 | 63.00 | 65.20 | 65.20 | -0.46% | 197,756 |
| May 6, 2026 | 66.60 | 67.00 | 65.02 | 65.50 | 65.50 | 0.61% | 185,900 |
| May 5, 2026 | 66.20 | 67.00 | 65.80 | 65.10 | 65.10 | -2.54% | 83,325 |
| May 1, 2026 | 66.00 | 67.00 | 63.38 | 66.80 | 66.80 | -0.30% | 45,679 |
| Apr 30, 2026 | 67.00 | 67.00 | 64.95 | 67.00 | 67.00 | 3.08% | 155,636 |
| Apr 29, 2026 | 67.40 | 68.60 | 63.40 | 65.00 | 65.00 | -2.99% | 246,065 |
| Apr 28, 2026 | 67.80 | 68.60 | 66.20 | 67.00 | 67.00 | -2.33% | 204,122 |
| Apr 27, 2026 | 69.80 | 70.20 | 67.20 | 68.60 | 68.60 | -2.56% | 36,927 |
| Apr 24, 2026 | 68.00 | 70.40 | 68.00 | 70.40 | 70.40 | 3.53% | 224,467 |
| Apr 23, 2026 | 71.40 | 73.80 | 68.00 | 68.00 | 68.00 | -2.86% | 144,000 |
| Apr 22, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 1.45% | 64,651 |
| Apr 21, 2026 | 69.00 | 72.00 | 66.80 | 69.00 | 69.00 | 2.99% | 301,960 |
| Apr 20, 2026 | 64.00 | 68.80 | 61.20 | 67.00 | 67.00 | 4.69% | 265,022 |
| Apr 17, 2026 | 63.80 | 64.00 | 60.60 | 64.00 | 64.00 | - | 53,272 |
| Apr 16, 2026 | 64.00 | 64.00 | 62.50 | 64.00 | 64.00 | 6.67% | 70,638 |
| Apr 15, 2026 | 62.00 | 63.40 | 60.00 | 60.00 | 60.00 | -5.36% | 13,860 |
| Apr 14, 2026 | 62.40 | 63.40 | 61.00 | 63.40 | 63.40 | - | 39,404 |
| Apr 13, 2026 | 63.40 | 63.40 | 60.20 | 63.40 | 63.40 | 2.76% | 4,023 |
| Apr 10, 2026 | 60.00 | 63.20 | 60.00 | 61.70 | 61.70 | 0.16% | 11,528 |
| Apr 9, 2026 | 61.00 | 63.00 | 60.00 | 61.60 | 61.60 | 1.65% | 17,835 |
| Apr 8, 2026 | 61.20 | 62.20 | 60.20 | 60.60 | 60.60 | -1.14% | 16,015 |
| Apr 7, 2026 | 62.60 | 62.60 | 60.80 | 61.30 | 61.30 | - | 39,527 |
| Apr 2, 2026 | 60.60 | 62.00 | 60.20 | 61.30 | 61.30 | -0.16% | 24,229 |
| Apr 1, 2026 | 61.00 | 61.20 | 60.00 | 61.40 | 61.40 | 0.66% | 56,432 |
| Mar 31, 2026 | 62.60 | 62.60 | 59.20 | 61.00 | 61.00 | 1.84% | 3,442,284 |
| Mar 30, 2026 | 62.00 | 62.40 | 59.20 | 59.90 | 59.90 | -1.48% | 90,978 |
| Mar 27, 2026 | 60.20 | 61.60 | 60.00 | 60.80 | 60.80 | 1.16% | 1,162,356 |
| Mar 26, 2026 | 60.40 | 61.20 | 59.71 | 60.10 | 60.10 | -0.33% | 23,136 |
| Mar 25, 2026 | 59.40 | 61.40 | 59.40 | 60.30 | 60.30 | -0.33% | 30,705 |
| Mar 24, 2026 | 60.60 | 61.60 | 59.20 | 60.50 | 60.50 | 1.68% | 105,128 |
| Mar 23, 2026 | 59.60 | 60.49 | 58.20 | 59.50 | 59.50 | -1.16% | 191,284 |
| Mar 20, 2026 | 61.00 | 61.00 | 58.80 | 60.20 | 60.20 | 1.18% | 57,496 |
| Mar 19, 2026 | 60.74 | 60.80 | 60.00 | 59.50 | 59.50 | -4.03% | 25,139 |
| Mar 18, 2026 | 60.60 | 62.00 | 59.40 | 62.00 | 62.00 | 3.33% | 8,025 |
| Mar 17, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.48% | 36,445 |
| Mar 16, 2026 | 59.60 | 61.40 | 58.40 | 60.90 | 60.90 | 1.33% | 36,724 |
| Mar 13, 2026 | 61.60 | 61.60 | 60.00 | 60.10 | 60.10 | -1.15% | 5,544 |