Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 252.53
-4.37 (-1.70%)
At close: Aug 21, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 255.64 | 261.98 | 254.47 | 260.41 | 260.41 | 3.12% | 2,802 |
| Aug 21, 2025 | 255.19 | 255.19 | 250.87 | 252.53 | 252.53 | -1.70% | 2,096 |
| Aug 20, 2025 | 254.57 | 260.12 | 254.57 | 256.90 | 256.90 | 0.97% | 3,799 |
| Aug 19, 2025 | 249.94 | 257.37 | 249.70 | 254.43 | 254.43 | 2.38% | 2,387 |
| Aug 18, 2025 | 247.92 | 250.88 | 245.74 | 248.52 | 248.52 | 0.31% | 4,079 |
| Aug 15, 2025 | 245.01 | 249.19 | 245.01 | 247.76 | 247.76 | 0.83% | 1,536 |
| Aug 14, 2025 | 246.22 | 248.00 | 242.43 | 245.71 | 245.71 | -0.02% | 6,697 |
| Aug 13, 2025 | 238.75 | 246.54 | 237.42 | 245.77 | 245.77 | 3.13% | 7,458 |
| Aug 12, 2025 | 239.00 | 242.27 | 237.85 | 238.32 | 238.32 | 0.33% | 1,940 |
| Aug 11, 2025 | 239.85 | 241.79 | 237.00 | 237.52 | 237.52 | -0.75% | 1,974 |
| Aug 8, 2025 | 243.07 | 244.00 | 238.22 | 239.33 | 239.33 | -0.70% | 7,760 |
| Aug 7, 2025 | 250.09 | 251.25 | 239.97 | 241.02 | 241.02 | -2.59% | 7,042 |
| Aug 6, 2025 | 249.63 | 249.63 | 244.00 | 247.43 | 247.43 | -0.64% | 34,092 |
| Aug 5, 2025 | 258.78 | 258.78 | 248.00 | 249.02 | 249.02 | -3.21% | 5,044 |
| Aug 4, 2025 | 264.69 | 264.69 | 256.63 | 257.29 | 257.29 | 0.54% | 2,572 |
| Aug 1, 2025 | 266.96 | 267.01 | 255.92 | 255.92 | 255.92 | -5.06% | 3,896 |
| Jul 31, 2025 | 270.01 | 273.79 | 266.70 | 269.55 | 269.55 | -2.35% | 2,617 |
| Jul 30, 2025 | 279.00 | 279.00 | 275.38 | 276.03 | 276.03 | -0.64% | 3,342 |
| Jul 29, 2025 | 278.99 | 278.99 | 277.00 | 277.80 | 277.80 | 0.60% | 3,399 |
| Jul 28, 2025 | 281.00 | 281.00 | 275.82 | 276.16 | 276.16 | -2.64% | 1,978 |
| Jul 25, 2025 | 282.43 | 284.02 | 280.67 | 283.64 | 283.64 | 0.82% | 2,191 |
| Jul 24, 2025 | 285.00 | 285.00 | 279.80 | 281.34 | 281.34 | -2.49% | 1,537 |
| Jul 23, 2025 | 287.98 | 290.96 | 287.98 | 288.54 | 288.54 | 0.97% | 2,211 |
| Jul 22, 2025 | 282.79 | 285.96 | 281.80 | 285.75 | 285.75 | 0.86% | 1,250 |
| Jul 21, 2025 | 283.80 | 284.62 | 282.30 | 283.32 | 283.32 | 0.80% | 1,477 |
| Jul 18, 2025 | 282.50 | 283.77 | 280.00 | 281.06 | 281.06 | -0.04% | 6,293 |
| Jul 17, 2025 | 279.66 | 282.32 | 278.44 | 281.17 | 281.17 | 0.65% | 2,976 |
| Jul 16, 2025 | 276.07 | 279.73 | 275.00 | 279.35 | 279.35 | 0.66% | 1,974 |
| Jul 15, 2025 | 281.23 | 281.82 | 276.77 | 277.53 | 277.53 | -0.95% | 3,076 |
| Jul 14, 2025 | 280.00 | 282.23 | 277.04 | 280.19 | 280.19 | -0.61% | 6,099 |
| Jul 11, 2025 | 290.60 | 290.66 | 280.80 | 281.90 | 281.90 | -2.62% | 5,455 |
| Jul 10, 2025 | 302.00 | 302.00 | 285.97 | 289.48 | 289.48 | -2.37% | 3,351 |
| Jul 9, 2025 | 303.44 | 304.19 | 294.93 | 296.50 | 295.06 | -2.18% | 3,320 |
| Jul 8, 2025 | 302.00 | 307.50 | 301.24 | 303.11 | 301.63 | 0.88% | 1,635 |
| Jul 7, 2025 | 304.78 | 304.78 | 300.46 | 300.46 | 298.99 | -1.26% | 2,149 |
| Jul 3, 2025 | 302.41 | 305.23 | 302.29 | 304.29 | 302.81 | 1.23% | 913 |
| Jul 2, 2025 | 305.00 | 305.00 | 298.40 | 300.59 | 299.13 | -0.93% | 6,251 |
| Jul 1, 2025 | 299.00 | 303.85 | 297.95 | 303.42 | 301.94 | 1.77% | 4,835 |
| Jun 30, 2025 | 299.62 | 299.62 | 296.10 | 298.14 | 296.68 | 1.27% | 3,639 |
| Jun 27, 2025 | 296.80 | 296.80 | 294.34 | 294.40 | 292.97 | -0.22% | 1,752 |
| Jun 26, 2025 | 296.59 | 297.10 | 292.66 | 295.04 | 293.60 | -0.38% | 10,867 |
| Jun 25, 2025 | 301.20 | 303.00 | 296.04 | 296.16 | 294.72 | -1.20% | 12,921 |
| Jun 24, 2025 | 297.00 | 300.82 | 295.21 | 299.76 | 298.30 | 2.56% | 5,321 |
| Jun 23, 2025 | 284.38 | 292.53 | 277.00 | 292.29 | 290.87 | 2.60% | 8,286 |
| Jun 20, 2025 | 315.81 | 315.81 | 273.08 | 284.88 | 283.49 | -7.98% | 14,789 |
| Jun 18, 2025 | 315.00 | 315.00 | 309.04 | 309.59 | 308.08 | -1.06% | 29,609 |
| Jun 17, 2025 | 312.68 | 315.85 | 312.27 | 312.92 | 311.39 | -0.14% | 1,607 |
| Jun 16, 2025 | 316.00 | 317.11 | 313.34 | 313.34 | 311.81 | -0.48% | 19,627 |
| Jun 13, 2025 | 315.29 | 317.26 | 309.62 | 314.85 | 313.32 | -0.98% | 4,743 |
| Jun 12, 2025 | 319.00 | 319.00 | 315.86 | 317.98 | 316.43 | -0.17% | 14,727 |