Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
-2.00 (-3.13%)
Sep 25, 2026, 4:35 PM GMT
Accsys Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 64.40 | 64.40 | 62.00 | 62.00 | 62.00 | -3.13% | 97,248 |
| Sep 24, 2026 | 64.00 | 65.20 | 64.00 | 64.00 | 64.00 | - | 6,528 |
| Sep 23, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -0.93% | 64,964 |
| Sep 22, 2026 | 64.00 | 64.60 | 64.00 | 64.60 | 64.60 | 2.22% | 111,117 |
| Sep 21, 2026 | 66.40 | 66.40 | 62.60 | 63.20 | 63.20 | -11.73% | 454,541 |
| Sep 18, 2026 | 68.00 | 71.60 | 68.00 | 71.60 | 71.60 | 0.85% | 66,876 |
| Sep 17, 2026 | 68.64 | 71.00 | 69.00 | 71.00 | 71.00 | 4.26% | 53,976 |
| Sep 16, 2026 | 67.26 | 69.00 | 67.60 | 68.10 | 68.10 | 0.89% | 22,883 |
| Sep 15, 2026 | 68.36 | 69.00 | 66.80 | 67.50 | 67.50 | -5.73% | 171,517 |
| Sep 14, 2026 | 69.80 | 71.60 | 68.40 | 71.60 | 71.60 | 1.70% | 86,477 |
| Sep 11, 2026 | 68.00 | 71.80 | 68.00 | 70.40 | 70.40 | 2.03% | 50,408 |
| Sep 10, 2026 | 68.20 | 70.80 | 68.20 | 69.00 | 69.00 | -1.00% | 71,029 |
| Sep 9, 2026 | 72.00 | 72.00 | 69.00 | 69.70 | 69.70 | -0.99% | 26,411 |
| Sep 8, 2026 | 70.00 | 71.40 | 69.00 | 70.40 | 70.40 | 0.28% | 52,021 |
| Sep 7, 2026 | 72.00 | 72.00 | 69.40 | 70.20 | 70.20 | 0.14% | 6,304 |
| Sep 4, 2026 | 69.20 | 70.60 | 69.00 | 70.10 | 70.10 | - | 35,115 |
| Sep 3, 2026 | 69.20 | 70.26 | 69.20 | 70.10 | 70.10 | 0.14% | 67,194 |
| Sep 2, 2026 | 70.60 | 70.60 | 69.20 | 70.00 | 70.00 | 1.45% | 60,358 |
| Sep 1, 2026 | 69.20 | 71.00 | 69.00 | 69.00 | 69.00 | -3.36% | 77,481 |
| Aug 28, 2026 | 73.80 | 71.40 | 71.00 | 71.40 | 71.40 | 3.18% | 105,556 |
| Aug 27, 2026 | 71.20 | 74.00 | 69.20 | 69.20 | 69.20 | -2.12% | 24,516 |
| Aug 26, 2026 | 72.00 | 72.00 | 70.13 | 70.70 | 70.70 | -1.53% | 14,071 |
| Aug 25, 2026 | 73.80 | 73.80 | 70.00 | 71.80 | 71.80 | 1.41% | 21,232 |
| Aug 24, 2026 | 73.60 | 70.40 | 70.00 | 70.80 | 70.80 | 1.14% | 5,416 |
| Aug 21, 2026 | 73.60 | 71.80 | 70.00 | 70.00 | 70.00 | -1.55% | 96,558 |
| Aug 20, 2026 | 72.40 | 72.40 | 71.80 | 71.10 | 71.10 | -1.11% | 24,596 |
| Aug 19, 2026 | 73.40 | 71.60 | 70.80 | 71.90 | 71.90 | 2.71% | 2,311 |
| Aug 18, 2026 | 73.80 | 73.80 | 70.00 | 70.00 | 70.00 | -5.15% | 18,653 |
| Aug 17, 2026 | 72.20 | 73.80 | 70.60 | 73.80 | 73.80 | 4.53% | 13,876 |
| 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 |