Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 73.40
-1.20 (-1.61%)
Jul 24, 2026, 4:35 PM GMT
Accsys Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 73.40 | 75.20 | 73.20 | 73.40 | 73.40 | -1.61% | 28,115 |
| Jul 23, 2026 | 74.40 | 74.90 | 73.14 | 74.60 | 74.60 | - | 11,355 |
| Jul 22, 2026 | 76.00 | 76.00 | 73.00 | 74.60 | 74.60 | -1.84% | 144,131 |
| Jul 21, 2026 | 72.40 | 76.00 | 72.40 | 76.00 | 76.00 | - | 31,486 |
| Jul 20, 2026 | 74.16 | 76.00 | 72.80 | 76.00 | 76.00 | 2.01% | 111,407 |
| Jul 17, 2026 | 73.60 | 76.00 | 72.71 | 74.50 | 74.50 | 0.54% | 46,356 |
| Jul 16, 2026 | 73.00 | 74.68 | 72.60 | 74.10 | 74.10 | -2.50% | 68,543 |
| Jul 15, 2026 | 73.20 | 76.00 | 73.00 | 76.00 | 76.00 | - | 41,807 |
| Jul 14, 2026 | 73.20 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 62,853 |
| Jul 13, 2026 | 73.20 | 75.20 | 73.14 | 75.00 | 75.00 | 2.18% | 168,975 |
| Jul 10, 2026 | 71.40 | 73.40 | 70.80 | 73.40 | 73.40 | 2.95% | 50,546 |
| Jul 9, 2026 | 71.00 | 73.40 | 70.80 | 71.30 | 71.30 | -0.42% | 20,956 |
| Jul 8, 2026 | 72.00 | 74.60 | 70.20 | 71.60 | 71.60 | -1.24% | 124,416 |
| Jul 7, 2026 | 73.00 | 75.60 | 72.60 | 72.50 | 72.50 | -1.49% | 111,512 |
| Jul 6, 2026 | 73.00 | 76.00 | 73.00 | 73.60 | 73.60 | -1.08% | 90,419 |
| Jul 3, 2026 | 75.60 | 75.60 | 73.00 | 74.40 | 74.40 | -0.27% | 37,202 |
| Jul 2, 2026 | 74.80 | 76.00 | 74.60 | 74.60 | 74.60 | -0.13% | 36,526 |
| Jul 1, 2026 | 76.00 | 76.00 | 73.60 | 74.70 | 74.70 | 1.77% | 174,386 |
| Jun 30, 2026 | 75.40 | 76.00 | 73.40 | 73.40 | 73.40 | -0.81% | 24,331 |
| Jun 29, 2026 | 77.00 | 78.80 | 73.40 | 74.00 | 74.00 | -3.39% | 52,517 |
| Jun 26, 2026 | 75.40 | 78.00 | 75.23 | 76.60 | 76.60 | -0.26% | 14,549 |
| Jun 25, 2026 | 77.60 | 78.00 | 76.00 | 76.80 | 76.80 | 0.52% | 27,991 |
| Jun 24, 2026 | 77.40 | 78.00 | 75.96 | 76.40 | 76.40 | 0.26% | 36,716 |
| Jun 23, 2026 | 79.00 | 79.00 | 76.20 | 76.20 | 76.20 | -3.54% | 15,461 |
| Jun 22, 2026 | 78.00 | 79.00 | 77.80 | 79.00 | 79.00 | 0.51% | 35,222 |
| Jun 19, 2026 | 77.00 | 78.60 | 76.42 | 78.60 | 78.60 | 2.08% | 24,742 |
| Jun 18, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 49,021 |
| Jun 17, 2026 | 79.80 | 79.84 | 73.40 | 77.00 | 77.00 | -2.53% | 221,593 |
| Jun 16, 2026 | 79.00 | 79.80 | 78.00 | 79.00 | 79.00 | 2.60% | 203,778 |
| Jun 15, 2026 | 78.60 | 78.80 | 76.20 | 77.00 | 77.00 | - | 56,197 |
| Jun 12, 2026 | 77.00 | 77.30 | 76.80 | 77.00 | 77.00 | - | 215,840 |
| Jun 11, 2026 | 77.80 | 78.20 | 75.20 | 77.00 | 77.00 | -0.26% | 81,122 |
| Jun 10, 2026 | 76.60 | 78.60 | 76.60 | 77.20 | 77.20 | 0.26% | 25,336 |
| Jun 9, 2026 | 79.00 | 79.00 | 77.40 | 77.00 | 77.00 | -2.53% | 1,456 |
| Jun 8, 2026 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | - | 54,190 |
| Jun 5, 2026 | 77.00 | 79.00 | 76.60 | 79.00 | 79.00 | 1.15% | 51,857 |
| Jun 4, 2026 | 77.00 | 79.00 | 76.00 | 78.10 | 78.10 | 0.13% | 22,398 |
| Jun 3, 2026 | 76.60 | 79.00 | 76.60 | 78.00 | 78.00 | -0.76% | 60,819 |
| Jun 2, 2026 | 79.00 | 79.00 | 77.20 | 78.60 | 78.60 | -0.51% | 22,117 |
| Jun 1, 2026 | 78.80 | 79.00 | 77.60 | 79.00 | 79.00 | 0.25% | 104,555 |
| May 29, 2026 | 77.00 | 78.80 | 75.00 | 78.80 | 78.80 | 1.03% | 72,943 |
| May 28, 2026 | 76.80 | 78.00 | 76.40 | 78.00 | 78.00 | 0.26% | 87,648 |
| May 27, 2026 | 77.80 | 78.00 | 75.00 | 77.80 | 77.80 | 3.73% | 367,475 |
| 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 |