LON:0ACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	85.40	87.30	83.70	86.83	86.83	1.78%	19,963
May 12, 2026	85.80	86.20	83.80	85.32	85.31	-1.14%	337,859
May 11, 2026	88.00	88.05	85.15	86.30	86.30	-1.48%	377,812
May 8, 2026	88.00	88.53	87.60	87.60	87.60	-1.47%	8,871
May 7, 2026	88.80	90.40	87.94	88.91	88.91	0.01%	269,594
May 6, 2026	86.55	89.15	84.40	88.90	88.90	3.13%	10,162
May 5, 2026	85.48	87.15	84.78	86.20	84.70	1.06%	1,047,211
May 4, 2026	84.00	86.55	84.00	85.30	83.82	1.89%	19,063
Apr 30, 2026	82.85	84.30	82.50	83.71	82.26	-0.50%	33,143
Apr 29, 2026	84.45	85.95	83.50	84.13	82.67	0.05%	49,287
Apr 28, 2026	85.75	85.95	83.55	84.09	82.62	-1.96%	14,478
Apr 27, 2026	85.90	87.95	83.85	85.77	84.27	0.43%	54,495
Apr 24, 2026	84.65	86.55	84.65	85.40	83.91	1.24%	541,426
Apr 23, 2026	83.90	86.50	81.80	84.35	82.88	0.55%	85,169
Apr 22, 2026	81.70	85.90	81.70	83.89	82.43	2.78%	26,639
Apr 21, 2026	82.20	82.40	80.65	81.62	80.20	-0.28%	22,401
Apr 20, 2026	82.90	83.20	81.20	81.85	80.42	-1.00%	72,171
Apr 17, 2026	80.70	84.20	78.60	82.68	81.24	2.89%	8,526
Apr 16, 2026	80.10	80.80	79.70	80.35	78.95	0.87%	123,935
Apr 15, 2026	81.00	81.40	79.30	79.66	78.27	-2.27%	47,064
Apr 14, 2026	80.85	82.30	79.35	81.51	80.09	0.69%	42,233
Apr 13, 2026	80.15	80.95	79.50	80.95	79.54	1.72%	93,397
Apr 10, 2026	80.00	80.15	78.35	79.58	78.20	0.60%	19,537
Apr 9, 2026	78.00	79.75	76.20	79.11	77.73	1.89%	111,208
Apr 8, 2026	77.70	79.01	76.50	77.64	76.29	4.34%	235,654
Apr 7, 2026	74.05	76.00	72.65	74.41	73.12	1.00%	25,078
Apr 2, 2026	72.10	75.20	72.10	73.67	72.39	-0.76%	23,978
Apr 1, 2026	73.65	75.00	73.30	74.24	72.95	5.62%	506,937
Mar 31, 2026	70.00	72.40	69.20	70.29	69.07	0.57%	28,390
Mar 30, 2026	70.50	71.40	69.65	69.89	68.67	-0.04%	18,643
Mar 27, 2026	74.55	75.15	69.35	69.92	68.70	-6.70%	30,059
Mar 26, 2026	75.50	75.70	74.50	74.94	73.63	-1.33%	24,593
Mar 25, 2026	75.90	76.65	75.65	75.95	74.63	2.91%	20,533
Mar 24, 2026	74.45	74.85	73.35	73.80	72.52	-1.98%	221,376
Mar 23, 2026	72.75	76.60	71.40	75.29	73.98	1.93%	19,818
Mar 20, 2026	76.25	76.25	72.70	73.87	72.58	-4.09%	53,508
Mar 19, 2026	79.00	79.20	75.45	77.01	75.67	-3.61%	99,284
Mar 18, 2026	79.70	80.40	79.00	79.89	78.50	4.83%	24,739
Mar 17, 2026	76.40	78.86	76.00	76.21	74.89	-0.33%	105,008
Mar 16, 2026	74.80	77.00	74.30	76.46	75.13	2.65%	120,075
Mar 13, 2026	75.00	76.40	74.45	74.49	73.19	-0.76%	16,318
Mar 12, 2026	73.60	77.55	72.45	75.06	73.76	13.15%	36,074
Mar 11, 2026	67.20	68.05	66.15	66.34	65.19	-1.49%	13,053
Mar 10, 2026	67.75	68.25	67.15	67.34	66.17	3.20%	110,389
Mar 9, 2026	64.90	66.55	63.80	65.25	64.12	-5.16%	8,077
Mar 6, 2026	70.30	70.30	66.95	68.80	67.60	-2.20%	19,282
Mar 5, 2026	71.80	72.00	69.90	70.35	69.13	-1.56%	6,280
Mar 4, 2026	71.00	71.95	70.50	71.47	70.22	0.18%	22,088
Mar 3, 2026	73.20	74.55	70.95	71.34	70.10	-2.69%	20,362
Mar 2, 2026	72.50	74.90	71.90	73.31	72.04	2.68%	25,601