Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 179.68
+2.88 (1.63%)
Sep 11, 2026, 5:14 PM GMT
LON:0Y0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 176.95 | 181.00 | 176.95 | 180.15 | 180.15 | 1.90% | 4,618 |
| Sep 10, 2026 | 173.00 | 179.96 | 173.00 | 176.80 | 176.80 | -0.19% | 2,255 |
| Sep 9, 2026 | 177.00 | 180.95 | 176.49 | 177.13 | 177.13 | -0.71% | 4,076 |
| Sep 8, 2026 | 188.00 | 188.76 | 177.10 | 178.40 | 178.40 | -4.96% | 8,656 |
| Sep 7, 2026 | 187.71 | 187.71 | 187.71 | 187.71 | 187.71 | -0.02% | 4 |
| Sep 4, 2026 | 196.24 | 196.24 | 187.18 | 187.75 | 187.75 | -3.64% | 4,685 |
| Sep 3, 2026 | 193.00 | 195.35 | 181.52 | 194.85 | 194.85 | 3.72% | 4,923 |
| Sep 2, 2026 | 181.50 | 190.26 | 181.50 | 187.87 | 187.87 | -0.33% | 4,439 |
| Sep 1, 2026 | 189.00 | 195.00 | 186.34 | 188.49 | 188.49 | -1.24% | 3,805 |
| Aug 31, 2026 | 195.00 | 195.00 | 183.00 | 190.86 | 190.86 | 0.45% | 2,186 |
| Aug 28, 2026 | 188.84 | 191.87 | 183.60 | 190.00 | 190.00 | 0.89% | 4,140 |
| Aug 27, 2026 | 178.13 | 189.87 | 178.13 | 188.33 | 188.33 | 3.47% | 3,846 |
| Aug 26, 2026 | 178.00 | 190.00 | 178.00 | 182.02 | 182.02 | -2.48% | 3,290 |
| Aug 25, 2026 | 184.50 | 190.00 | 182.05 | 186.65 | 186.65 | 0.44% | 4,173 |
| Aug 24, 2026 | 185.30 | 190.00 | 181.02 | 185.84 | 185.84 | 1.14% | 15,849 |
| Aug 21, 2026 | 188.33 | 190.00 | 179.88 | 183.74 | 183.74 | -0.61% | 4,190 |
| Aug 20, 2026 | 182.61 | 187.23 | 177.08 | 184.87 | 184.87 | 0.49% | 4,525 |
| Aug 19, 2026 | 174.61 | 185.81 | 165.00 | 183.96 | 183.96 | 4.16% | 5,031 |
| Aug 18, 2026 | 169.99 | 179.74 | 169.48 | 176.62 | 176.62 | 3.11% | 4,220 |
| Aug 17, 2026 | 178.00 | 181.00 | 170.00 | 171.30 | 171.30 | -3.19% | 5,762 |
| Aug 14, 2026 | 177.30 | 185.00 | 173.93 | 176.95 | 176.95 | -0.80% | 5,041 |
| Aug 13, 2026 | 180.05 | 185.81 | 175.00 | 178.38 | 178.38 | -0.03% | 13,061 |
| Aug 12, 2026 | 179.00 | 185.00 | 173.81 | 178.44 | 178.44 | 0.10% | 2,835 |
| Aug 11, 2026 | 178.50 | 180.30 | 172.00 | 178.27 | 178.27 | -0.51% | 2,873 |
| Aug 10, 2026 | 174.94 | 179.64 | 169.50 | 179.18 | 179.18 | 2.76% | 9,187 |
| Aug 7, 2026 | 169.30 | 175.24 | 169.30 | 174.36 | 174.36 | 2.52% | 4,121 |
| Aug 6, 2026 | 170.00 | 172.30 | 157.60 | 170.08 | 170.08 | -0.41% | 7,360 |
| Aug 5, 2026 | 171.50 | 174.24 | 167.51 | 170.78 | 170.78 | 1.64% | 20,612 |
| Aug 4, 2026 | 165.05 | 171.20 | 160.00 | 168.02 | 168.02 | 0.62% | 5,154 |
| Aug 3, 2026 | 168.50 | 172.00 | 165.27 | 166.98 | 166.98 | 0.53% | 14,256 |
| Jul 31, 2026 | 162.25 | 166.22 | 154.55 | 166.10 | 166.10 | 0.94% | 4,367 |
| Jul 30, 2026 | 176.00 | 177.77 | 160.10 | 164.56 | 164.56 | -5.51% | 13,113 |
| Jul 29, 2026 | 167.00 | 176.18 | 161.72 | 174.16 | 174.16 | 5.31% | 16,766 |
| Jul 28, 2026 | 154.20 | 167.74 | 152.00 | 165.38 | 165.38 | 5.61% | 10,957 |
| Jul 27, 2026 | 148.06 | 156.75 | 144.00 | 156.59 | 156.59 | 7.87% | 10,922 |
| Jul 24, 2026 | 142.00 | 147.17 | 136.00 | 145.16 | 145.16 | 5.01% | 5,588 |
| Jul 23, 2026 | 142.00 | 142.05 | 136.04 | 138.24 | 138.24 | -1.02% | 4,879 |
| Jul 22, 2026 | 141.62 | 146.00 | 138.90 | 139.67 | 139.67 | -0.89% | 5,781 |
| Jul 21, 2026 | 145.53 | 148.75 | 140.25 | 140.93 | 140.93 | -3.13% | 5,248 |
| Jul 20, 2026 | 144.61 | 147.00 | 138.21 | 145.48 | 145.48 | 0.71% | 5,105 |
| Jul 17, 2026 | 143.00 | 150.00 | 135.00 | 144.46 | 144.46 | 0.27% | 44,034 |
| Jul 16, 2026 | 136.80 | 144.12 | 135.50 | 144.07 | 144.07 | 4.81% | 12,620 |
| Jul 15, 2026 | 134.88 | 139.57 | 132.00 | 137.46 | 137.46 | 1.04% | 53,140 |
| Jul 14, 2026 | 137.07 | 141.01 | 124.55 | 136.05 | 136.05 | -1.85% | 10,146 |
| Jul 13, 2026 | 135.47 | 142.00 | 135.05 | 138.61 | 138.61 | 2.05% | 11,625 |
| Jul 10, 2026 | 139.38 | 142.73 | 135.65 | 135.83 | 135.83 | -2.02% | 14,172 |
| Jul 9, 2026 | 136.90 | 139.19 | 129.60 | 138.63 | 138.63 | 1.17% | 24,478 |
| Jul 8, 2026 | 141.16 | 145.00 | 138.00 | 138.65 | 137.03 | -3.27% | 7,230 |
| Jul 7, 2026 | 137.11 | 145.00 | 135.00 | 143.34 | 141.67 | 4.63% | 15,825 |
| Jul 6, 2026 | 138.00 | 139.89 | 133.50 | 137.00 | 135.40 | -0.97% | 12,210 |