Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 250.00
+1.42 (0.57%)
At close: Nov 28, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 248.34 | 253.00 | 245.23 | 250.00 | 250.00 | 0.57% | 3,626 |
| Nov 26, 2025 | 250.04 | 252.31 | 246.94 | 248.58 | 248.58 | -0.71% | 1,918 |
| Nov 25, 2025 | 244.10 | 251.60 | 242.81 | 250.35 | 250.35 | 0.76% | 8,723 |
| Nov 24, 2025 | 252.99 | 256.00 | 246.41 | 248.47 | 248.47 | -1.59% | 4,445 |
| Nov 21, 2025 | 241.01 | 253.75 | 239.00 | 252.48 | 252.48 | 5.33% | 3,699 |
| Nov 20, 2025 | 243.51 | 245.00 | 239.70 | 239.70 | 239.69 | -1.55% | 2,331 |
| Nov 19, 2025 | 239.51 | 244.60 | 237.00 | 243.46 | 243.46 | 1.47% | 1,503 |
| Nov 18, 2025 | 240.96 | 242.61 | 237.43 | 239.94 | 239.94 | -0.92% | 3,727 |
| Nov 17, 2025 | 246.43 | 248.00 | 241.70 | 242.17 | 242.17 | -1.62% | 3,356 |
| Nov 14, 2025 | 246.43 | 250.98 | 244.00 | 246.15 | 246.15 | -0.67% | 1,916 |
| Nov 13, 2025 | 247.06 | 250.45 | 241.50 | 247.82 | 247.82 | 1.28% | 1,708 |
| Nov 12, 2025 | 243.60 | 246.00 | 239.00 | 244.70 | 244.70 | 0.78% | 1,543 |
| Nov 11, 2025 | 244.13 | 245.89 | 238.58 | 242.81 | 242.81 | -0.08% | 2,844 |
| Nov 10, 2025 | 246.97 | 248.17 | 240.53 | 243.01 | 243.01 | -0.94% | 2,699 |
| Nov 7, 2025 | 240.53 | 246.00 | 239.00 | 245.31 | 245.31 | 0.99% | 13,643 |
| Nov 6, 2025 | 247.41 | 250.00 | 240.32 | 242.90 | 242.90 | -1.29% | 5,572 |
| Nov 5, 2025 | 242.98 | 248.68 | 240.00 | 246.08 | 246.08 | 1.23% | 3,004 |
| Nov 4, 2025 | 246.68 | 251.00 | 241.08 | 243.09 | 243.09 | -1.80% | 2,715 |
| Nov 3, 2025 | 250.21 | 253.00 | 243.00 | 247.55 | 247.55 | -0.55% | 3,421 |
| Oct 31, 2025 | 249.00 | 250.73 | 244.65 | 248.93 | 248.93 | -0.47% | 10,345 |
| Oct 30, 2025 | 248.20 | 251.64 | 244.19 | 250.09 | 250.09 | -0.16% | 2,928 |
| Oct 29, 2025 | 254.34 | 255.39 | 249.91 | 250.49 | 250.49 | -1.34% | 2,677 |
| Oct 28, 2025 | 251.00 | 254.73 | 249.25 | 253.89 | 253.89 | 0.80% | 3,987 |
| Oct 27, 2025 | 249.99 | 252.25 | 245.12 | 251.87 | 251.87 | 1.56% | 5,368 |
| Oct 24, 2025 | 249.80 | 253.69 | 247.12 | 248.01 | 248.01 | 0.48% | 3,203 |
| Oct 23, 2025 | 248.49 | 253.69 | 245.42 | 246.82 | 246.82 | -0.90% | 2,170 |
| Oct 22, 2025 | 250.02 | 253.69 | 247.30 | 249.06 | 249.06 | -0.65% | 2,394 |
| Oct 21, 2025 | 242.99 | 251.82 | 239.16 | 250.70 | 250.70 | 3.46% | 3,254 |
| Oct 20, 2025 | 239.27 | 243.90 | 239.27 | 242.31 | 242.31 | 1.79% | 5,805 |
| Oct 17, 2025 | 234.02 | 238.05 | 230.00 | 238.05 | 238.05 | 1.45% | 3,503 |
| Oct 16, 2025 | 241.00 | 241.00 | 234.50 | 234.64 | 234.64 | -2.69% | 3,787 |
| Oct 15, 2025 | 245.50 | 247.37 | 239.58 | 241.14 | 241.14 | -1.63% | 9,053 |
| Oct 14, 2025 | 242.14 | 245.47 | 239.60 | 245.13 | 245.13 | 0.96% | 3,601 |
| Oct 13, 2025 | 247.45 | 247.45 | 239.59 | 242.79 | 242.79 | -0.07% | 3,943 |
| Oct 10, 2025 | 251.65 | 253.15 | 241.92 | 242.96 | 242.96 | -4.06% | 7,710 |
| 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 | 237.88 | 1.57% | 5,505 |
| Sep 19, 2025 | 240.47 | 240.90 | 234.19 | 235.71 | 234.19 | -1.74% | 8,109 |