Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 274.43
+4.48 (1.66%)
At close: Dec 19, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 271.99 | 276.00 | 264.52 | 274.43 | 274.43 | 1.66% | 3,030 |
| Dec 18, 2025 | 275.09 | 285.00 | 261.82 | 269.95 | 269.95 | -1.61% | 7,922 |
| Dec 17, 2025 | 272.61 | 278.92 | 272.04 | 274.36 | 274.36 | 1.12% | 3,918 |
| Dec 16, 2025 | 277.67 | 283.90 | 270.75 | 271.31 | 271.31 | -0.58% | 3,768 |
| Dec 15, 2025 | 272.22 | 277.40 | 271.30 | 272.89 | 272.89 | 0.56% | 5,145 |
| Dec 12, 2025 | 269.71 | 273.19 | 269.71 | 271.37 | 271.37 | 0.27% | 3,161 |
| Dec 11, 2025 | 269.61 | 277.64 | 269.61 | 270.65 | 270.65 | 0.51% | 3,812 |
| Dec 10, 2025 | 269.92 | 272.99 | 268.00 | 269.27 | 269.27 | -0.33% | 1,679 |
| Dec 9, 2025 | 266.70 | 272.38 | 263.78 | 270.17 | 270.17 | 1.08% | 6,254 |
| Dec 8, 2025 | 267.42 | 268.40 | 263.97 | 267.29 | 267.29 | -0.43% | 2,024 |
| Dec 5, 2025 | 269.93 | 271.50 | 266.21 | 268.44 | 268.44 | -1.01% | 863 |
| Dec 4, 2025 | 272.01 | 280.00 | 268.38 | 271.17 | 271.17 | 0.65% | 3,254 |
| Dec 3, 2025 | 261.00 | 269.43 | 260.01 | 269.43 | 269.43 | 2.82% | 2,783 |
| Dec 2, 2025 | 256.56 | 262.69 | 256.30 | 262.03 | 262.03 | 1.29% | 5,682 |
| Dec 1, 2025 | 248.41 | 262.62 | 248.12 | 258.69 | 258.69 | 3.47% | 5,762 |
| 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 |