Acuity Inc. (LON:0H90)
London · Delayed Price · Currency is GBP · Price in USD 297.35
-14.53 (-4.66%)
At close: Aug 1, 2025
Acuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 301.00 | 302.22 | 297.35 | 297.35 | 297.35 | -4.66% | 3 |
| Jul 31, 2025 | 312.77 | 319.15 | 309.75 | 311.88 | 311.88 | -2.08% | 10 |
| Jul 30, 2025 | 309.74 | 318.50 | 309.74 | 318.50 | 318.50 | 1.61% | 14 |
| Jul 29, 2025 | 316.28 | 318.00 | 311.90 | 313.44 | 313.44 | 3.06% | 68 |
| Jul 28, 2025 | 304.92 | 304.92 | 301.33 | 304.12 | 304.12 | 2.32% | 7 |
| Jul 25, 2025 | 301.09 | 301.46 | 296.87 | 297.22 | 297.22 | -1.62% | 8 |
| Jul 24, 2025 | 298.81 | 303.62 | 298.03 | 302.11 | 302.11 | 0.25% | 4 |
| Jul 23, 2025 | 296.82 | 305.59 | 296.82 | 301.36 | 301.36 | 2.96% | 1 |
| Jul 22, 2025 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | -0.54% | 2 |
| Jul 21, 2025 | 293.00 | 294.28 | 293.00 | 294.28 | 294.28 | 1.49% | 7 |
| Jul 18, 2025 | 293.86 | 293.86 | 289.97 | 289.97 | 289.97 | 0.24% | 3 |
| Jul 17, 2025 | 288.25 | 289.27 | 288.25 | 289.27 | 289.10 | -0.06% | 3 |
| Jul 15, 2025 | 288.85 | 289.43 | 288.85 | 289.43 | 289.26 | -1.79% | 51 |
| Jul 14, 2025 | 295.46 | 295.46 | 294.10 | 294.71 | 294.53 | -0.47% | 54 |
| Jul 11, 2025 | 298.66 | 301.10 | 296.11 | 296.11 | 295.93 | -2.58% | 8 |
| Jul 10, 2025 | 303.95 | 303.95 | 303.95 | 303.95 | 303.77 | 0.04% | 1 |
| Jul 7, 2025 | 304.60 | 305.18 | 303.84 | 303.84 | 303.66 | -0.74% | 13 |
| Jul 3, 2025 | 306.09 | 306.09 | 306.09 | 306.09 | 305.91 | 0.03% | 2 |
| Jul 2, 2025 | 306.18 | 306.18 | 305.99 | 305.99 | 305.81 | -0.14% | 6 |
| Jul 1, 2025 | 305.72 | 306.41 | 305.72 | 306.41 | 306.23 | 1.37% | 7 |
| Jun 30, 2025 | 300.16 | 304.05 | 300.16 | 302.28 | 302.10 | 0.53% | 5 |
| Jun 27, 2025 | 314.00 | 314.00 | 295.69 | 300.68 | 300.50 | -0.98% | 77 |
| Jun 26, 2025 | 306.00 | 314.00 | 296.93 | 303.65 | 303.47 | 6.28% | 406 |
| Jun 25, 2025 | 286.04 | 287.04 | 283.55 | 285.71 | 285.54 | 0.95% | 75 |
| Jun 24, 2025 | 283.20 | 283.20 | 282.58 | 283.02 | 282.85 | 4.11% | 4 |
| Jun 23, 2025 | 271.86 | 271.86 | 271.86 | 271.86 | 271.70 | -1.36% | 378 |
| Jun 20, 2025 | 275.61 | 281.17 | 275.61 | 275.61 | 275.45 | -1.19% | 11 |
| Jun 18, 2025 | 278.92 | 278.92 | 278.92 | 278.92 | 278.76 | 6.34% | 1 |
| Jun 17, 2025 | 262.28 | 262.28 | 262.28 | 262.28 | 262.13 | -3.99% | 2 |
| Jun 16, 2025 | 273.17 | 273.17 | 273.17 | 273.17 | 273.01 | -0.49% | - |
| Jun 11, 2025 | 278.30 | 278.30 | 274.52 | 274.52 | 274.36 | 0.40% | - |
| Jun 10, 2025 | 273.78 | 273.78 | 273.42 | 273.42 | 273.26 | 2.07% | 10 |
| Jun 6, 2025 | 267.87 | 267.87 | 267.87 | 267.87 | 267.71 | 1.05% | 4 |
| Jun 5, 2025 | 265.08 | 265.08 | 265.08 | 265.08 | 264.92 | 3.57% | - |
| Jun 2, 2025 | 254.91 | 257.14 | 254.91 | 255.94 | 255.79 | -1.26% | - |
| May 30, 2025 | 259.21 | 259.21 | 259.21 | 259.21 | 259.06 | -2.75% | 6 |
| May 23, 2025 | 266.54 | 266.54 | 266.54 | 266.54 | 266.38 | -0.11% | 3 |
| May 21, 2025 | 266.83 | 266.83 | 265.00 | 266.83 | 266.67 | -1.10% | 6 |
| May 20, 2025 | 269.78 | 269.78 | 269.78 | 269.78 | 269.62 | -0.23% | 2 |
| May 19, 2025 | 273.00 | 273.00 | 270.39 | 270.39 | 270.23 | -1.22% | 1 |
| May 15, 2025 | 273.73 | 273.73 | 273.73 | 273.73 | 273.57 | 0.14% | - |
| May 14, 2025 | 273.34 | 273.34 | 273.34 | 273.34 | 273.18 | 9.59% | - |
| May 7, 2025 | 249.43 | 249.43 | 249.43 | 249.43 | 249.28 | -0.62% | 1 |
| May 2, 2025 | 246.74 | 250.98 | 246.74 | 250.98 | 250.83 | 2.00% | 3 |
| May 1, 2025 | 247.89 | 247.89 | 246.05 | 246.05 | 245.90 | 0.28% | 43 |
| Apr 28, 2025 | 245.35 | 245.35 | 245.35 | 245.35 | 245.21 | 2.55% | - |
| Apr 24, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 239.11 | 3.89% | - |
| Apr 17, 2025 | 229.99 | 230.30 | 229.29 | 230.30 | 230.17 | -5.18% | 4 |
| Apr 14, 2025 | 243.42 | 243.42 | 242.89 | 242.89 | 242.58 | 2.17% | 19 |
| Apr 11, 2025 | 237.72 | 237.72 | 237.72 | 237.72 | 237.41 | 4.44% | 2 |