Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 251.60
+0.71 (0.28%)
At close: Oct 9, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 254.79 | 254.79 | 249.97 | 253.23 | 251.60 | 0.28% | 3,010 |
| Oct 8, 2025 | 252.56 | 253.43 | 247.93 | 252.52 | 250.89 | 1.05% | 8,256 |
| Oct 7, 2025 | 248.00 | 252.56 | 248.00 | 249.90 | 248.29 | 1.25% | 33,197 |
| Oct 6, 2025 | 247.00 | 247.20 | 242.09 | 246.82 | 245.23 | 1.16% | 6,405 |
| Oct 3, 2025 | 244.79 | 246.36 | 242.55 | 243.98 | 242.41 | -0.37% | 5,836 |
| Oct 2, 2025 | 243.75 | 247.80 | 242.28 | 244.89 | 243.31 | 1.41% | 8,822 |
| Oct 1, 2025 | 246.70 | 248.90 | 239.93 | 241.49 | 239.94 | -2.52% | 7,762 |
| Sep 30, 2025 | 247.20 | 252.02 | 246.00 | 247.72 | 246.13 | -0.34% | 4,345 |
| Sep 29, 2025 | 239.75 | 248.74 | 237.58 | 248.56 | 246.96 | 3.20% | 17,809 |
| Sep 26, 2025 | 233.44 | 240.86 | 231.39 | 240.86 | 239.31 | 3.91% | 12,653 |
| Sep 25, 2025 | 240.80 | 244.47 | 229.00 | 231.81 | 230.31 | -2.99% | 12,994 |
| Sep 24, 2025 | 233.61 | 239.42 | 233.60 | 238.95 | 237.41 | 1.94% | 4,703 |
| Sep 23, 2025 | 240.55 | 242.00 | 234.10 | 234.41 | 232.90 | -2.09% | 7,061 |
| Sep 22, 2025 | 239.20 | 242.46 | 238.89 | 239.42 | 237.87 | 1.57% | 5,505 |
| Sep 19, 2025 | 240.47 | 240.90 | 234.19 | 235.71 | 234.19 | -1.74% | 8,109 |
| Sep 18, 2025 | 244.00 | 245.55 | 237.93 | 239.88 | 238.34 | -1.45% | 4,394 |
| Sep 17, 2025 | 236.90 | 245.04 | 236.70 | 243.41 | 241.85 | 2.86% | 3,294 |
| Sep 16, 2025 | 238.00 | 238.98 | 235.87 | 236.64 | 235.12 | -0.18% | 2,416 |
| Sep 15, 2025 | 241.78 | 242.32 | 236.81 | 237.06 | 235.53 | -1.24% | 2,556 |
| Sep 12, 2025 | 243.50 | 245.34 | 239.96 | 240.04 | 238.49 | -1.31% | 5,406 |
| Sep 11, 2025 | 243.75 | 244.58 | 242.28 | 243.22 | 241.65 | 0.57% | 9,809 |
| Sep 10, 2025 | 251.74 | 253.41 | 240.88 | 241.83 | 240.27 | -3.91% | 4,475 |
| Sep 9, 2025 | 254.50 | 255.05 | 249.85 | 251.66 | 250.04 | -1.18% | 2,038 |
| Sep 8, 2025 | 256.00 | 256.00 | 249.97 | 254.67 | 253.03 | 1.64% | 863 |
| Sep 5, 2025 | 253.39 | 258.51 | 250.56 | 250.56 | 248.95 | -0.98% | 1,541 |
| Sep 4, 2025 | 253.27 | 254.58 | 247.84 | 253.04 | 251.41 | -0.08% | 4,649 |
| Sep 3, 2025 | 254.50 | 254.75 | 251.42 | 253.25 | 251.62 | -0.64% | 1,349 |
| Sep 2, 2025 | 260.00 | 260.04 | 252.09 | 254.88 | 253.23 | -1.50% | 11,085 |
| Aug 29, 2025 | 256.95 | 259.45 | 256.45 | 258.76 | 257.09 | 1.45% | 1,714 |
| Aug 28, 2025 | 257.86 | 258.40 | 254.17 | 255.06 | 253.42 | -0.57% | 2,396 |
| Aug 27, 2025 | 256.25 | 258.13 | 255.50 | 256.52 | 254.87 | 0.97% | 4,949 |
| Aug 26, 2025 | 255.34 | 256.56 | 253.35 | 254.05 | 252.41 | -0.67% | 6,724 |
| Aug 25, 2025 | 259.77 | 260.00 | 255.36 | 255.77 | 254.12 | -1.78% | 2,973 |
| Aug 22, 2025 | 255.64 | 261.98 | 254.47 | 260.41 | 258.73 | 3.12% | 2,802 |
| Aug 21, 2025 | 255.19 | 255.19 | 250.87 | 252.53 | 250.90 | -1.70% | 2,096 |
| Aug 20, 2025 | 254.57 | 260.12 | 254.57 | 256.90 | 255.25 | 0.97% | 3,799 |
| Aug 19, 2025 | 249.94 | 257.37 | 249.70 | 254.43 | 252.79 | 2.38% | 2,387 |
| Aug 18, 2025 | 247.92 | 250.88 | 245.74 | 248.52 | 246.92 | 0.31% | 4,079 |
| Aug 15, 2025 | 245.01 | 249.19 | 245.01 | 247.76 | 246.16 | 0.83% | 1,536 |
| Aug 14, 2025 | 246.22 | 248.00 | 242.43 | 245.71 | 244.13 | -0.02% | 6,697 |
| Aug 13, 2025 | 238.75 | 246.54 | 237.42 | 245.77 | 244.19 | 3.13% | 7,458 |
| Aug 12, 2025 | 239.00 | 242.27 | 237.85 | 238.32 | 236.78 | 0.33% | 1,940 |
| Aug 11, 2025 | 239.85 | 241.79 | 237.00 | 237.52 | 235.99 | -0.75% | 1,974 |
| Aug 8, 2025 | 243.07 | 244.00 | 238.22 | 239.33 | 237.78 | -0.70% | 7,760 |
| Aug 7, 2025 | 250.09 | 251.25 | 239.97 | 241.02 | 239.47 | -2.59% | 7,042 |
| Aug 6, 2025 | 249.63 | 249.63 | 244.00 | 247.43 | 245.84 | -0.64% | 34,092 |
| Aug 5, 2025 | 258.78 | 258.78 | 248.00 | 249.02 | 247.42 | -3.21% | 5,044 |
| Aug 4, 2025 | 264.69 | 264.69 | 256.63 | 257.29 | 255.63 | 0.54% | 2,572 |
| Aug 1, 2025 | 266.96 | 267.01 | 255.92 | 255.92 | 254.27 | -5.06% | 3,896 |
| Jul 31, 2025 | 270.01 | 273.79 | 266.70 | 269.55 | 267.81 | -2.35% | 2,617 |