Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 177.61
-10.90 (-5.78%)
Apr 23, 2026, 5:15 PM GMT
LON:0Y0Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 194.71 | 197.50 | 188.31 | 188.51 | 188.51 | -4.07% | 7,765 |
| Apr 21, 2026 | 195.06 | 199.83 | 194.00 | 196.50 | 196.50 | 0.88% | 3,097 |
| Apr 20, 2026 | 196.95 | 199.60 | 193.71 | 194.78 | 194.78 | -0.73% | 3,339 |
| Apr 17, 2026 | 194.50 | 199.68 | 189.42 | 196.21 | 196.21 | 1.04% | 4,947 |
| Apr 16, 2026 | 194.95 | 196.88 | 191.30 | 194.20 | 194.20 | -0.59% | 3,711 |
| Apr 15, 2026 | 191.68 | 196.42 | 184.59 | 195.36 | 195.36 | 2.83% | 3,032 |
| Apr 14, 2026 | 192.66 | 194.28 | 189.57 | 189.98 | 189.98 | -0.53% | 7,257 |
| Apr 13, 2026 | 178.50 | 190.99 | 177.27 | 190.99 | 190.99 | 7.00% | 6,437 |
| Apr 10, 2026 | 185.90 | 187.43 | 177.46 | 178.49 | 178.49 | -2.97% | 3,085 |
| Apr 9, 2026 | 193.00 | 197.15 | 182.26 | 183.96 | 183.96 | -5.66% | 5,750 |
| Apr 8, 2026 | 202.80 | 203.75 | 194.00 | 195.00 | 193.39 | -1.36% | 12,297 |
| Apr 7, 2026 | 198.20 | 202.99 | 195.50 | 197.68 | 196.04 | -0.95% | 1,499 |
| Apr 2, 2026 | 194.80 | 200.91 | 186.21 | 199.58 | 197.93 | 1.51% | 6,173 |
| Apr 1, 2026 | 199.77 | 203.34 | 192.30 | 196.61 | 194.98 | -0.53% | 3,575 |
| Mar 31, 2026 | 198.00 | 203.80 | 191.62 | 197.66 | 196.02 | 0.58% | 3,875 |
| Mar 30, 2026 | 194.85 | 198.46 | 191.00 | 196.52 | 194.89 | 1.70% | 10,940 |
| Mar 27, 2026 | 196.80 | 197.00 | 190.11 | 193.24 | 191.64 | -1.45% | 14,955 |
| Mar 26, 2026 | 193.60 | 197.42 | 188.00 | 196.08 | 194.46 | 1.76% | 7,030 |
| Mar 25, 2026 | 195.60 | 200.00 | 188.49 | 192.69 | 191.10 | -0.45% | 4,852 |
| Mar 24, 2026 | 201.24 | 202.88 | 190.78 | 193.57 | 191.97 | -4.00% | 8,254 |
| Mar 23, 2026 | 198.03 | 205.00 | 193.50 | 201.63 | 199.96 | 0.90% | 7,782 |
| Mar 20, 2026 | 204.36 | 207.37 | 198.63 | 199.84 | 198.19 | -2.56% | 25,839 |
| Mar 19, 2026 | 195.80 | 207.98 | 184.00 | 205.08 | 203.38 | 4.82% | 22,421 |
| Mar 18, 2026 | 200.45 | 200.50 | 194.64 | 195.65 | 194.03 | -1.81% | 10,261 |
| Mar 17, 2026 | 199.00 | 204.79 | 197.50 | 199.26 | 197.61 | 0.23% | 11,998 |
| Mar 16, 2026 | 196.65 | 205.00 | 195.50 | 198.81 | 197.16 | 1.39% | 17,753 |
| Mar 13, 2026 | 196.90 | 200.41 | 195.00 | 196.09 | 194.47 | -0.07% | 6,681 |
| Mar 12, 2026 | 200.20 | 204.99 | 195.68 | 196.22 | 194.60 | -2.31% | 5,310 |
| Mar 11, 2026 | 206.00 | 207.00 | 197.50 | 200.85 | 199.19 | -0.56% | 15,394 |
| Mar 10, 2026 | 210.00 | 211.33 | 199.81 | 201.99 | 200.32 | -2.19% | 11,202 |
| Mar 9, 2026 | 215.00 | 215.79 | 205.95 | 206.52 | 204.81 | -3.86% | 7,991 |
| Mar 6, 2026 | 216.88 | 217.60 | 190.00 | 214.81 | 213.04 | -0.73% | 2,326 |
| Mar 5, 2026 | 210.49 | 216.78 | 207.01 | 216.40 | 214.61 | 1.59% | 5,279 |
| Mar 4, 2026 | 209.52 | 215.76 | 207.00 | 213.01 | 211.25 | 0.26% | 6,099 |
| Mar 3, 2026 | 205.71 | 212.58 | 203.00 | 212.46 | 210.70 | 3.08% | 6,411 |
| Mar 2, 2026 | 204.69 | 209.74 | 201.00 | 206.11 | 204.40 | -0.80% | 4,556 |
| Feb 27, 2026 | 205.44 | 209.23 | 199.45 | 207.77 | 206.05 | 0.97% | 6,975 |
| Feb 26, 2026 | 192.46 | 206.99 | 191.56 | 205.78 | 204.08 | 7.02% | 9,358 |
| Feb 25, 2026 | 198.43 | 200.00 | 188.90 | 192.28 | 190.69 | -3.83% | 6,837 |
| Feb 24, 2026 | 202.75 | 204.50 | 196.34 | 199.95 | 198.29 | -2.64% | 4,209 |
| Feb 23, 2026 | 215.49 | 219.80 | 204.79 | 205.36 | 203.66 | -4.06% | 8,054 |
| Feb 20, 2026 | 214.52 | 220.00 | 211.50 | 214.06 | 212.29 | 0.90% | 4,670 |
| Feb 19, 2026 | 224.20 | 227.00 | 211.05 | 212.16 | 210.40 | -5.13% | 5,132 |
| Feb 18, 2026 | 220.79 | 224.24 | 217.87 | 223.64 | 221.79 | 1.26% | 1,394 |
| Feb 17, 2026 | 225.20 | 229.70 | 217.46 | 220.86 | 219.03 | -1.68% | 3,085 |
| Feb 13, 2026 | 220.55 | 227.30 | 220.00 | 224.63 | 222.77 | 1.94% | 9,405 |
| Feb 12, 2026 | 230.76 | 235.00 | 215.35 | 220.35 | 218.53 | -4.79% | 11,546 |
| Feb 11, 2026 | 241.00 | 244.37 | 228.90 | 231.44 | 229.52 | -4.05% | 2,318 |
| Feb 10, 2026 | 235.79 | 243.87 | 232.99 | 241.20 | 239.20 | 1.92% | 1,185 |
| Feb 9, 2026 | 243.85 | 247.00 | 232.06 | 236.66 | 234.70 | -0.73% | 2,534 |