Accsys Technologies PLC (AIM:AXS)
London · Delayed Price · Currency is GBP · Price in GBX 79.80
+2.80 (3.64%)
Jun 16, 2026, 3:05 PM GMT
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 76.00 | 78.60 | 77.00 | 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 | 78.60 | 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 | 76.97 | 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 |
| 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 |