Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 70.60
-0.20 (-0.28%)
Aug 14, 2026, 4:35 PM GMT
Accsys Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 71.00 | 71.40 | 70.60 | 70.60 | 70.60 | -0.28% | 18,407 |
| Aug 13, 2026 | 71.80 | 72.00 | 70.80 | 70.80 | 70.80 | -0.28% | 54,546 |
| Aug 12, 2026 | 71.20 | 72.20 | 71.00 | 71.00 | 71.00 | -1.93% | 15,078 |
| Aug 11, 2026 | 72.60 | 72.60 | 71.60 | 72.40 | 72.40 | 3.43% | 17,638 |
| Aug 10, 2026 | 71.40 | 71.40 | 69.00 | 70.00 | 70.00 | 1.45% | 43,492 |
| Aug 7, 2026 | 71.80 | 72.20 | 69.00 | 69.00 | 69.00 | -2.95% | 34,619 |
| Aug 6, 2026 | 72.00 | 72.00 | 69.80 | 71.10 | 71.10 | -0.14% | 20,482 |
| Aug 5, 2026 | 71.40 | 73.00 | 70.20 | 71.20 | 71.20 | - | 105,960 |
| Aug 4, 2026 | 73.00 | 74.00 | 71.20 | 71.20 | 71.20 | -0.84% | 45,822 |
| Aug 3, 2026 | 71.20 | 74.80 | 71.20 | 71.80 | 71.80 | 0.84% | 6,195 |
| Jul 31, 2026 | 73.20 | 73.40 | 71.20 | 71.20 | 71.20 | -4.81% | 18,552 |
| Jul 30, 2026 | 73.20 | 74.80 | 72.40 | 74.80 | 74.80 | 0.27% | 46,144 |
| Jul 29, 2026 | 74.20 | 76.00 | 72.90 | 74.60 | 74.60 | -0.53% | 205,223 |
| Jul 28, 2026 | 73.00 | 75.63 | 73.00 | 75.00 | 75.00 | 0.13% | 90,179 |
| Jul 27, 2026 | 73.00 | 75.60 | 73.00 | 74.90 | 74.90 | 2.04% | 17,209 |
| 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 |