Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 160.71
+4.14 (2.65%)
May 14, 2026, 9:17 AM GMT
LON:0Y0Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 170.85 | 171.50 | 161.74 | 162.40 | - | -5.66% | 4,086 |
| May 12, 2026 | 173.47 | 175.57 | 171.76 | 172.15 | 172.15 | -0.68% | 3,815 |
| May 11, 2026 | 180.71 | 182.00 | 173.25 | 173.33 | 173.33 | -4.23% | 5,564 |
| May 8, 2026 | 180.14 | 181.00 | 172.51 | 180.98 | 180.98 | 0.71% | 4,412 |
| May 7, 2026 | 175.93 | 180.19 | 173.10 | 179.71 | 179.71 | 2.02% | 5,587 |
| May 6, 2026 | 179.22 | 181.98 | 173.69 | 176.15 | 176.15 | -0.14% | 8,444 |
| May 5, 2026 | 180.40 | 182.99 | 173.66 | 176.40 | 176.40 | -1.31% | 4,903 |
| May 4, 2026 | 179.50 | 183.50 | 176.18 | 178.75 | 178.75 | -0.65% | 4,623 |
| May 1, 2026 | 179.65 | 184.10 | 177.00 | 179.92 | 179.92 | 1.33% | 5,500 |
| Apr 30, 2026 | 179.80 | 182.81 | 173.52 | 177.55 | 177.55 | -0.43% | 4,380 |
| Apr 29, 2026 | 178.97 | 180.45 | 173.23 | 178.32 | 178.32 | -0.02% | 3,562 |
| Apr 28, 2026 | 177.56 | 181.77 | 176.20 | 178.36 | 178.36 | -0.55% | 2,658 |
| Apr 27, 2026 | 179.00 | 182.00 | 175.00 | 179.35 | 179.35 | 1.49% | 6,402 |
| Apr 24, 2026 | 179.06 | 182.00 | 173.99 | 176.72 | 176.72 | -0.39% | 14,239 |
| Apr 23, 2026 | 188.65 | 193.58 | 174.92 | 177.40 | 177.40 | -5.89% | 15,799 |
| 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 |