Accsys Technologies PLC (AIM:AXS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 56.30
+1.20 (2.18%)
Nov 5, 2026, 4:28 PM GMT
Accsys Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 55.61 | 56.60 | 55.26 | 56.30 | 56.30 | 2.18% | 15,013 |
| Nov 4, 2026 | 55.00 | 55.80 | 53.74 | 55.10 | 55.10 | 0.18% | 19,960 |
| Nov 3, 2026 | 55.00 | 55.00 | 53.20 | 55.00 | 55.00 | 3.38% | 25,397 |
| Nov 2, 2026 | 53.20 | 54.80 | 53.20 | 53.20 | 53.20 | -2.21% | 39,192 |
| Oct 30, 2026 | 53.40 | 54.60 | 52.40 | 54.40 | 54.40 | 1.49% | 37,733 |
| Oct 29, 2026 | 53.80 | 54.80 | 52.60 | 53.60 | 53.60 | -2.55% | 14,774 |
| Oct 28, 2026 | 53.80 | 55.00 | 53.40 | 55.00 | 55.00 | 4.17% | 18,211 |
| Oct 27, 2026 | 53.00 | 54.12 | 52.20 | 52.80 | 52.80 | -3.12% | 12,905 |
| Oct 26, 2026 | 54.20 | 54.32 | 53.65 | 54.50 | 54.50 | 0.55% | 11,001 |
| Oct 23, 2026 | 54.00 | 54.20 | 53.20 | 54.20 | 54.20 | - | 4,945 |
| Oct 22, 2026 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -1.45% | 24,201 |
| Oct 21, 2026 | 55.00 | 56.00 | 54.55 | 55.00 | 55.00 | 0.36% | 6,516 |
| Oct 20, 2026 | 54.00 | 55.80 | 53.60 | 54.80 | 54.80 | 1.11% | 55,351 |
| Oct 19, 2026 | 55.00 | 55.20 | 54.00 | 54.20 | 54.20 | -0.73% | 20,416 |
| Oct 16, 2026 | 55.00 | 55.80 | 54.20 | 54.60 | 54.60 | - | 53,278 |
| Oct 15, 2026 | 55.38 | 55.00 | 54.60 | 54.60 | 54.60 | -1.09% | 20,776 |
| Oct 14, 2026 | 55.18 | 55.20 | 54.40 | 55.20 | 55.20 | 1.28% | 15,502 |
| Oct 13, 2026 | 55.00 | 55.00 | 54.20 | 54.50 | 54.50 | 0.93% | 67,571 |
| Oct 12, 2026 | 55.48 | 55.60 | 54.00 | 54.00 | 54.00 | -2.53% | 51,125 |
| Oct 9, 2026 | 58.00 | 58.00 | 54.80 | 55.40 | 55.40 | -0.36% | 51,103 |
| Oct 8, 2026 | 57.00 | 57.00 | 55.00 | 55.60 | 55.60 | -3.14% | 49,216 |
| Oct 7, 2026 | 57.60 | 58.40 | 57.20 | 57.40 | 57.40 | -2.71% | 19,364 |
| Oct 6, 2026 | 57.00 | 59.60 | 57.00 | 59.00 | 59.00 | 3.15% | 50,718 |
| Oct 5, 2026 | 57.20 | 59.00 | 57.20 | 57.20 | 57.20 | 0.35% | 84,204 |
| Oct 2, 2026 | 58.60 | 59.20 | 57.00 | 57.00 | 57.00 | -3.39% | 132,036 |
| Oct 1, 2026 | 59.00 | 61.80 | 58.00 | 59.00 | 59.00 | -1.34% | 131,968 |
| Sep 30, 2026 | 62.00 | 62.00 | 59.60 | 59.80 | 59.80 | -3.55% | 69,322 |
| Sep 29, 2026 | 64.20 | 63.40 | 62.00 | 62.00 | 62.00 | - | 273,282 |
| Sep 28, 2026 | 64.20 | 64.20 | 62.00 | 62.00 | 62.00 | - | 26,751 |
| 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 |