Accenture plc (LON:0Y0Y)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 250.49
+13.35 (5.63%)
Oct 22, 2026, 5:15 PM BST
LON:0Y0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 238.00 | 250.67 | 235.50 | 250.49 | 250.49 | 5.63% | 12,108 |
| Oct 21, 2026 | 236.25 | 242.29 | 229.96 | 237.14 | 237.14 | -0.84% | 16,619 |
| Oct 20, 2026 | 237.04 | 244.00 | 233.17 | 239.14 | 239.14 | 1.49% | 13,832 |
| Oct 19, 2026 | 232.45 | 236.14 | 225.00 | 235.62 | 235.62 | 4.25% | 6,074 |
| Oct 16, 2026 | 224.47 | 231.50 | 222.53 | 226.01 | 226.01 | 0.30% | 3,421 |
| Oct 15, 2026 | 215.25 | 227.86 | 210.00 | 225.34 | 225.34 | 4.58% | 16,424 |
| Oct 14, 2026 | 213.21 | 223.80 | 208.00 | 215.47 | 215.47 | 0.53% | 5,204 |
| Oct 13, 2026 | 213.32 | 220.00 | 213.03 | 214.34 | 214.34 | 0.42% | 9,983 |
| Oct 12, 2026 | 206.00 | 216.85 | 206.00 | 215.17 | 213.45 | 3.93% | 8,878 |
| Oct 9, 2026 | 208.26 | 211.00 | 204.46 | 207.04 | 205.39 | 1.97% | 5,226 |
| Oct 8, 2026 | 198.58 | 207.81 | 193.17 | 203.04 | 201.42 | 2.81% | 11,573 |
| Oct 7, 2026 | 191.80 | 200.01 | 191.80 | 197.50 | 195.92 | 1.74% | 9,588 |
| Oct 6, 2026 | 195.00 | 200.29 | 192.55 | 194.12 | 192.57 | -0.15% | 3,886 |
| Oct 5, 2026 | 201.50 | 202.10 | 193.81 | 194.41 | 192.86 | -2.46% | 12,586 |
| Oct 2, 2026 | 214.71 | 215.59 | 198.49 | 199.31 | 197.72 | -6.65% | 11,481 |
| Oct 1, 2026 | 183.50 | 227.64 | 179.32 | 213.50 | 211.79 | 16.55% | 92,290 |
| Sep 30, 2026 | 180.90 | 184.32 | 173.00 | 183.19 | 181.73 | 4.41% | 11,716 |
| Sep 29, 2026 | 173.00 | 177.25 | 170.00 | 175.45 | 174.04 | 0.17% | 11,999 |
| Sep 28, 2026 | 176.70 | 180.25 | 172.29 | 175.15 | 173.75 | -0.87% | 8,358 |
| Sep 25, 2026 | 175.53 | 180.85 | 175.53 | 176.69 | 175.28 | -1.35% | 5,641 |
| Sep 24, 2026 | 182.50 | 187.89 | 178.94 | 179.10 | 177.67 | -3.38% | 2,597 |
| Sep 23, 2026 | 187.00 | 188.26 | 182.87 | 185.36 | 183.88 | 0.42% | 4,234 |
| Sep 22, 2026 | 186.47 | 190.80 | 182.25 | 184.58 | 183.11 | -0.97% | 9,764 |
| Sep 21, 2026 | 197.67 | 197.67 | 185.00 | 186.38 | 184.89 | 2.18% | 13,453 |
| Sep 18, 2026 | 190.13 | 194.50 | 182.20 | 182.40 | 180.94 | -4.39% | 2,834 |
| Sep 17, 2026 | 195.00 | 195.00 | 188.60 | 190.78 | 189.26 | -0.36% | 1,373 |
| Sep 16, 2026 | 192.91 | 196.45 | 187.91 | 191.46 | 189.93 | -3.07% | 18,258 |
| Sep 15, 2026 | 193.00 | 198.00 | 188.76 | 197.53 | 195.95 | 2.34% | 4,544 |
| Sep 14, 2026 | 185.01 | 194.79 | 181.00 | 193.01 | 191.47 | 6.45% | 12,967 |
| Sep 11, 2026 | 176.95 | 181.48 | 176.95 | 181.31 | 179.86 | 2.55% | 5,143 |
| Sep 10, 2026 | 173.00 | 179.96 | 173.00 | 176.80 | 175.38 | -0.19% | 2,255 |
| Sep 9, 2026 | 177.00 | 180.95 | 176.49 | 177.13 | 175.72 | -0.71% | 4,076 |
| Sep 8, 2026 | 188.00 | 188.76 | 177.10 | 178.40 | 176.98 | -4.96% | 8,656 |
| Sep 7, 2026 | 187.71 | 187.71 | 187.71 | 187.71 | 186.21 | -0.02% | 4 |
| Sep 4, 2026 | 196.24 | 196.24 | 187.18 | 187.75 | 186.25 | -3.64% | 4,685 |
| Sep 3, 2026 | 193.00 | 195.35 | 181.52 | 194.85 | 193.29 | 3.72% | 4,923 |
| Sep 2, 2026 | 181.50 | 190.26 | 181.50 | 187.87 | 186.37 | -0.33% | 4,439 |
| Sep 1, 2026 | 189.00 | 195.00 | 186.34 | 188.49 | 186.98 | -1.24% | 3,805 |
| Aug 31, 2026 | 195.00 | 195.00 | 183.00 | 190.86 | 189.34 | 0.45% | 2,186 |
| Aug 28, 2026 | 188.84 | 191.87 | 183.60 | 190.00 | 188.48 | 0.89% | 4,140 |
| Aug 27, 2026 | 178.13 | 189.87 | 178.13 | 188.33 | 186.83 | 3.47% | 3,846 |
| Aug 26, 2026 | 178.00 | 190.00 | 178.00 | 182.02 | 180.57 | -2.48% | 3,290 |
| Aug 25, 2026 | 184.50 | 190.00 | 182.05 | 186.65 | 185.16 | 0.44% | 4,173 |
| Aug 24, 2026 | 185.30 | 190.00 | 181.02 | 185.84 | 184.36 | 1.14% | 15,849 |
| Aug 21, 2026 | 188.33 | 190.00 | 179.88 | 183.74 | 182.27 | -0.61% | 4,190 |
| Aug 20, 2026 | 182.61 | 187.23 | 177.08 | 184.87 | 183.39 | 0.49% | 4,525 |
| Aug 19, 2026 | 174.61 | 185.81 | 165.00 | 183.96 | 182.49 | 4.16% | 5,031 |
| Aug 18, 2026 | 169.99 | 179.74 | 169.48 | 176.62 | 175.21 | 3.11% | 4,220 |
| Aug 17, 2026 | 178.00 | 181.00 | 170.00 | 171.30 | 169.93 | -3.19% | 5,762 |
| Aug 14, 2026 | 177.30 | 185.00 | 173.93 | 176.95 | 175.54 | -0.80% | 5,041 |