Acuity Inc. (LON:0H90)
London · Delayed Price · Currency is GBP · Price in USD 299.88
-6.63 (-2.16%)
At close: Feb 27, 2026
Acuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 298.57 | 303.67 | 297.25 | 299.88 | 299.88 | -2.16% | 7 |
| Feb 26, 2026 | 316.43 | 316.43 | 304.75 | 306.51 | 306.51 | 1.32% | 4 |
| Feb 25, 2026 | 309.99 | 309.99 | 300.79 | 302.51 | 302.51 | -2.43% | - |
| Feb 24, 2026 | 304.99 | 310.03 | 298.50 | 310.03 | 310.03 | 3.43% | 6 |
| Feb 23, 2026 | 311.67 | 312.72 | 299.74 | 299.74 | 299.74 | -3.34% | 3 |
| Feb 20, 2026 | 315.44 | 318.94 | 310.11 | 310.11 | 310.11 | -1.05% | 2 |
| Feb 19, 2026 | 305.01 | 315.00 | 305.01 | 313.40 | 313.40 | 0.28% | 1 |
| Feb 18, 2026 | 312.71 | 314.51 | 312.52 | 312.52 | 312.52 | -0.08% | 1 |
| Feb 17, 2026 | 300.92 | 312.78 | 300.92 | 312.78 | 312.78 | -0.58% | 2 |
| Feb 13, 2026 | 316.44 | 316.44 | 309.56 | 314.61 | 314.61 | -0.17% | 1 |
| Feb 12, 2026 | 326.21 | 326.95 | 315.13 | 315.13 | 315.13 | -5.17% | 12 |
| Feb 11, 2026 | 338.37 | 339.10 | 332.32 | 332.32 | 332.32 | 0.42% | 47 |
| Feb 10, 2026 | 335.98 | 335.98 | 330.78 | 330.93 | 330.93 | -0.20% | 2 |
| Feb 9, 2026 | 324.65 | 331.60 | 324.65 | 331.60 | 331.60 | 0.42% | 18 |
| Feb 6, 2026 | 320.71 | 330.21 | 314.92 | 330.21 | 330.21 | 6.01% | 17 |
| Feb 5, 2026 | 314.76 | 318.67 | 311.49 | 311.49 | 311.49 | -1.54% | 1 |
| Feb 4, 2026 | 320.39 | 324.55 | 313.70 | 316.37 | 316.37 | -0.53% | 2 |
| Feb 3, 2026 | 320.06 | 321.03 | 318.04 | 318.04 | 318.04 | 0.81% | 4 |
| Feb 2, 2026 | 313.00 | 315.50 | 306.11 | 315.50 | 315.50 | 1.42% | 3 |
| Jan 30, 2026 | 315.70 | 320.08 | 310.20 | 311.09 | 310.89 | 0.84% | 42 |
| Jan 29, 2026 | 318.38 | 320.00 | 308.51 | 308.51 | 308.31 | -1.04% | 3 |
| Jan 28, 2026 | 314.98 | 314.98 | 310.69 | 311.74 | 311.54 | 0.59% | 1 |
| Jan 27, 2026 | 309.92 | 309.92 | 309.92 | 309.92 | 309.72 | -1.97% | 2,215 |
| Jan 26, 2026 | 313.53 | 319.56 | 311.72 | 316.15 | 315.95 | -0.18% | 5 |
| Jan 23, 2026 | 316.72 | 316.73 | 316.72 | 316.73 | 316.53 | -0.24% | - |
| Jan 22, 2026 | 317.49 | 317.49 | 317.49 | 317.49 | 317.29 | 2.22% | 14 |
| Jan 21, 2026 | 315.27 | 316.14 | 309.27 | 310.60 | 310.40 | -1.09% | 10 |
| Jan 20, 2026 | 318.61 | 318.61 | 314.02 | 314.02 | 313.82 | -2.42% | 18 |
| Jan 16, 2026 | 322.37 | 322.37 | 321.80 | 321.80 | 321.59 | 0.38% | 1 |
| Jan 15, 2026 | 320.59 | 320.59 | 320.59 | 320.59 | 320.38 | -0.47% | 3 |
| Jan 14, 2026 | 331.28 | 331.28 | 321.75 | 322.11 | 321.90 | 1.12% | 15 |
| Jan 13, 2026 | 318.53 | 323.68 | 318.53 | 318.53 | 318.33 | 0.48% | 2 |
| Jan 12, 2026 | 318.70 | 322.35 | 317.00 | 317.00 | 316.80 | -2.37% | 48 |
| Jan 9, 2026 | 321.89 | 324.69 | 313.84 | 324.69 | 324.48 | 1.57% | 69 |
| Jan 8, 2026 | 364.73 | 364.73 | 312.75 | 319.69 | 319.48 | -13.32% | 676 |
| Jan 7, 2026 | 377.77 | 377.77 | 368.82 | 368.82 | 368.58 | -2.27% | 18 |
| Jan 6, 2026 | 375.14 | 382.79 | 367.74 | 377.39 | 377.15 | -0.33% | 8 |
| Jan 5, 2026 | 374.66 | 379.98 | 374.66 | 378.65 | 378.40 | 3.43% | 11 |
| Jan 2, 2026 | 361.83 | 368.35 | 361.83 | 366.08 | 365.84 | -0.80% | 6 |
| Dec 29, 2025 | 369.03 | 369.03 | 369.03 | 369.03 | 368.79 | -0.33% | 51 |
| Dec 24, 2025 | 370.27 | 370.27 | 370.27 | 370.27 | 370.03 | 0.02% | - |
| Dec 23, 2025 | 368.81 | 370.46 | 368.81 | 370.18 | 369.94 | 0.18% | 7 |
| Dec 22, 2025 | 367.06 | 370.00 | 360.46 | 369.53 | 369.29 | 2.46% | 13 |
| Dec 19, 2025 | 360.67 | 360.67 | 360.67 | 360.67 | 360.44 | 0.26% | 6 |
| Dec 18, 2025 | 359.72 | 359.72 | 359.72 | 359.72 | 359.49 | 1.94% | 1 |
| Dec 17, 2025 | 353.77 | 353.77 | 352.87 | 352.87 | 352.64 | -0.95% | 7 |
| Dec 16, 2025 | 356.22 | 356.27 | 356.22 | 356.27 | 356.04 | -2.54% | 62 |
| Dec 15, 2025 | 359.65 | 369.32 | 359.65 | 365.54 | 365.30 | -0.13% | 3 |
| Dec 12, 2025 | 371.98 | 371.98 | 366.01 | 366.01 | 365.77 | -1.45% | 15 |
| Dec 11, 2025 | 371.41 | 371.41 | 371.41 | 371.41 | 371.17 | 0.88% | 5 |