Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 214.06
+1.90 (0.90%)
At close: Feb 20, 2026
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 272.73 | 285.43 | 267.92 | 279.80 | 279.80 | 0.92% | 6,944 |
| Jan 20, 2026 | 283.14 | 286.84 | 277.26 | 277.26 | 277.26 | -3.80% | 6,256 |
| Jan 16, 2026 | 287.77 | 290.00 | 280.90 | 288.22 | 288.22 | 0.21% | 2,550 |
| Jan 15, 2026 | 288.00 | 290.12 | 285.21 | 287.63 | 287.63 | -0.74% | 10,958 |
| Jan 14, 2026 | 276.78 | 290.98 | 275.47 | 289.77 | 289.77 | 5.06% | 11,066 |
| Jan 13, 2026 | 281.15 | 281.15 | 273.00 | 275.80 | 275.80 | -1.45% | 3,421 |
| Jan 12, 2026 | 281.99 | 282.63 | 277.31 | 279.86 | 278.22 | -0.22% | 11,402 |
| Jan 9, 2026 | 283.95 | 284.75 | 276.07 | 280.46 | 278.82 | -1.65% | 2,568 |
| Jan 8, 2026 | 273.13 | 286.42 | 267.80 | 285.16 | 283.50 | 3.91% | 4,429 |
| Jan 7, 2026 | 274.54 | 281.63 | 272.02 | 274.44 | 272.84 | 0.94% | 7,487 |
| Jan 6, 2026 | 264.04 | 272.07 | 258.96 | 271.89 | 270.30 | 2.71% | 4,994 |
| Jan 5, 2026 | 264.81 | 266.00 | 258.94 | 264.73 | 263.18 | 1.63% | 4,518 |
| Jan 2, 2026 | 269.69 | 271.78 | 257.90 | 260.49 | 258.97 | -3.44% | 2,253 |
| Dec 31, 2025 | 269.40 | 270.80 | 265.00 | 269.78 | 268.21 | -0.16% | 676 |
| Dec 30, 2025 | 271.93 | 273.23 | 269.45 | 270.21 | 268.63 | -0.46% | 620 |
| Dec 29, 2025 | 270.11 | 273.27 | 267.85 | 271.45 | 269.86 | 0.41% | 1,237 |
| Dec 24, 2025 | 270.09 | 273.24 | 268.05 | 270.35 | 268.77 | -0.02% | 99 |
| Dec 23, 2025 | 270.00 | 272.99 | 268.24 | 270.42 | 268.84 | -0.03% | 10,445 |
| Dec 22, 2025 | 272.79 | 274.64 | 268.13 | 270.50 | 268.92 | -1.43% | 18,454 |
| Dec 19, 2025 | 271.99 | 276.00 | 264.52 | 274.43 | 272.83 | 1.66% | 3,030 |
| Dec 18, 2025 | 275.09 | 285.00 | 261.82 | 269.95 | 268.38 | -1.61% | 7,922 |
| Dec 17, 2025 | 272.61 | 278.92 | 272.04 | 274.36 | 272.76 | 1.12% | 3,918 |
| Dec 16, 2025 | 277.67 | 283.90 | 270.75 | 271.31 | 269.73 | -0.58% | 3,768 |
| Dec 15, 2025 | 272.22 | 277.40 | 271.30 | 272.89 | 271.30 | 0.56% | 5,145 |
| Dec 12, 2025 | 269.71 | 273.19 | 269.71 | 271.37 | 269.79 | 0.27% | 3,161 |
| Dec 11, 2025 | 269.61 | 277.64 | 269.61 | 270.65 | 269.07 | 0.51% | 3,812 |
| Dec 10, 2025 | 269.92 | 272.99 | 268.00 | 269.27 | 267.70 | -0.33% | 1,679 |
| Dec 9, 2025 | 266.70 | 272.38 | 263.78 | 270.17 | 268.59 | 1.08% | 6,254 |
| Dec 8, 2025 | 267.42 | 268.40 | 263.97 | 267.29 | 265.73 | -0.43% | 2,024 |