Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 199.58
+2.97 (1.51%)
Apr 2, 2026, 7:14 PM GMT
LON:0Y0Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 194.80 | 200.91 | 186.21 | 199.58 | 199.58 | 1.51% | 6,173 |
| Apr 1, 2026 | 199.77 | 203.34 | 192.30 | 196.61 | 196.61 | -0.53% | 3,575 |
| Mar 31, 2026 | 198.00 | 203.80 | 191.62 | 197.66 | 197.66 | 0.58% | 3,875 |
| Mar 30, 2026 | 194.85 | 198.46 | 191.00 | 196.52 | 196.52 | 1.70% | 10,940 |
| Mar 27, 2026 | 196.80 | 197.00 | 190.11 | 193.24 | 193.24 | -1.45% | 14,955 |
| Mar 26, 2026 | 193.60 | 197.42 | 188.00 | 196.08 | 196.08 | 1.76% | 7,030 |
| Mar 25, 2026 | 195.60 | 200.00 | 188.49 | 192.69 | 192.69 | -0.45% | 4,852 |
| Mar 24, 2026 | 201.24 | 202.88 | 190.78 | 193.57 | 193.57 | -4.00% | 8,254 |
| Mar 23, 2026 | 198.03 | 205.00 | 193.50 | 201.63 | 201.63 | 0.90% | 7,782 |
| Mar 20, 2026 | 204.36 | 207.37 | 198.63 | 199.84 | 199.84 | -2.56% | 25,839 |
| Mar 19, 2026 | 195.80 | 207.98 | 184.00 | 205.08 | 205.08 | 4.82% | 22,421 |
| Mar 18, 2026 | 200.45 | 200.50 | 194.64 | 195.65 | 195.65 | -1.81% | 10,261 |
| Mar 17, 2026 | 199.00 | 204.79 | 197.50 | 199.26 | 199.26 | 0.23% | 11,998 |
| Mar 16, 2026 | 196.65 | 205.00 | 195.50 | 198.81 | 198.81 | 1.39% | 17,753 |
| Mar 13, 2026 | 196.90 | 200.41 | 195.00 | 196.09 | 196.09 | -0.07% | 6,681 |
| Mar 12, 2026 | 200.20 | 204.99 | 195.68 | 196.22 | 196.22 | -2.31% | 5,310 |
| Mar 11, 2026 | 206.00 | 207.00 | 197.50 | 200.85 | 200.85 | -0.56% | 15,394 |
| Mar 10, 2026 | 210.00 | 211.33 | 199.81 | 201.99 | 201.99 | -2.19% | 11,202 |
| Mar 9, 2026 | 215.00 | 215.79 | 205.95 | 206.52 | 206.52 | -3.86% | 7,991 |
| Mar 6, 2026 | 216.88 | 217.60 | 190.00 | 214.81 | 214.81 | -0.73% | 2,326 |
| Mar 5, 2026 | 210.49 | 216.78 | 207.01 | 216.40 | 216.40 | 1.59% | 5,279 |
| Mar 4, 2026 | 209.52 | 215.76 | 207.00 | 213.01 | 213.01 | 0.26% | 6,099 |
| Mar 3, 2026 | 205.71 | 212.58 | 203.00 | 212.46 | 212.46 | 3.08% | 6,411 |
| Mar 2, 2026 | 204.69 | 209.74 | 201.00 | 206.11 | 206.11 | -0.80% | 4,556 |
| Feb 27, 2026 | 205.44 | 209.23 | 199.45 | 207.77 | 207.77 | 0.97% | 6,975 |
| Feb 26, 2026 | 192.46 | 206.99 | 191.56 | 205.78 | 205.78 | 7.02% | 9,358 |
| Feb 25, 2026 | 198.43 | 200.00 | 188.90 | 192.28 | 192.28 | -3.83% | 6,837 |
| Feb 24, 2026 | 202.75 | 204.50 | 196.34 | 199.95 | 199.95 | -2.64% | 4,209 |
| Feb 23, 2026 | 215.49 | 219.80 | 204.79 | 205.36 | 205.36 | -4.06% | 8,054 |
| Feb 20, 2026 | 214.52 | 220.00 | 211.50 | 214.06 | 214.06 | 0.90% | 4,670 |
| Feb 19, 2026 | 224.20 | 227.00 | 211.05 | 212.16 | 212.16 | -5.13% | 5,132 |
| Feb 18, 2026 | 220.79 | 224.24 | 217.87 | 223.64 | 223.64 | 1.26% | 1,394 |
| Feb 17, 2026 | 225.20 | 229.70 | 217.46 | 220.86 | 220.86 | -1.68% | 3,085 |
| Feb 13, 2026 | 220.55 | 227.30 | 220.00 | 224.63 | 224.63 | 1.94% | 9,405 |
| Feb 12, 2026 | 230.76 | 235.00 | 215.35 | 220.35 | 220.35 | -4.79% | 11,546 |
| Feb 11, 2026 | 241.00 | 244.37 | 228.90 | 231.44 | 231.44 | -4.05% | 2,318 |
| Feb 10, 2026 | 235.79 | 243.87 | 232.99 | 241.20 | 241.20 | 1.92% | 1,185 |
| Feb 9, 2026 | 243.85 | 247.00 | 232.06 | 236.66 | 236.66 | -0.73% | 2,534 |
| Feb 6, 2026 | 234.00 | 240.37 | 232.00 | 238.41 | 238.41 | 1.17% | 4,735 |
| Feb 5, 2026 | 239.81 | 246.37 | 234.11 | 235.66 | 235.66 | -2.97% | 4,148 |
| Feb 4, 2026 | 243.00 | 245.00 | 231.25 | 242.88 | 242.88 | 0.98% | 4,004 |
| Feb 3, 2026 | 267.99 | 268.00 | 238.39 | 240.52 | 240.51 | -9.94% | 13,349 |
| Feb 2, 2026 | 263.57 | 270.00 | 259.44 | 267.05 | 267.05 | 1.35% | 6,277 |
| Jan 30, 2026 | 260.99 | 266.00 | 259.44 | 263.49 | 263.49 | 1.55% | 3,812 |
| Jan 29, 2026 | 271.13 | 275.00 | 257.75 | 259.46 | 259.46 | -3.70% | 2,367 |
| Jan 28, 2026 | 275.56 | 279.03 | 269.44 | 269.44 | 269.44 | -2.46% | 2,359 |
| Jan 27, 2026 | 280.23 | 282.00 | 274.24 | 276.23 | 276.23 | -2.06% | 1,956 |
| Jan 26, 2026 | 280.00 | 284.00 | 276.50 | 282.03 | 282.03 | 0.07% | 2,155 |
| Jan 23, 2026 | 285.08 | 286.10 | 279.80 | 281.84 | 281.84 | -1.15% | 3,768 |
| Jan 22, 2026 | 282.01 | 288.90 | 281.55 | 285.13 | 285.13 | 1.90% | 3,084 |