Accenture plc (LON:0Y0Y)
London · Delayed Price · Currency is GBP · Price in USD 201.91
-11.59 (-5.43%)
Oct 2, 2026, 3:19 PM GMT
LON:0Y0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 214.71 | 215.59 | 210.00 | 211.72 | - | -0.83% | 930 |
| Oct 1, 2026 | 183.50 | 227.64 | 179.32 | 213.50 | 213.50 | 16.55% | 92,290 |
| Sep 30, 2026 | 180.90 | 184.32 | 173.00 | 183.19 | 183.19 | 4.41% | 11,716 |
| Sep 29, 2026 | 173.00 | 177.25 | 170.00 | 175.45 | 175.45 | 0.17% | 11,999 |
| Sep 28, 2026 | 176.70 | 180.25 | 172.29 | 175.15 | 175.15 | -0.87% | 8,358 |
| Sep 25, 2026 | 175.53 | 180.85 | 175.53 | 176.69 | 176.69 | -1.35% | 5,641 |
| Sep 24, 2026 | 182.50 | 187.89 | 178.94 | 179.10 | 179.10 | -3.38% | 2,597 |
| Sep 23, 2026 | 187.00 | 188.26 | 182.87 | 185.36 | 185.36 | 0.42% | 4,234 |
| Sep 22, 2026 | 186.47 | 190.80 | 182.25 | 184.58 | 184.58 | -0.97% | 9,764 |
| Sep 21, 2026 | 197.67 | 197.67 | 185.00 | 186.38 | 186.38 | 2.18% | 13,453 |
| Sep 18, 2026 | 190.13 | 194.50 | 182.20 | 182.40 | 182.40 | -4.39% | 2,834 |
| Sep 17, 2026 | 195.00 | 195.00 | 188.60 | 190.78 | 190.78 | -0.36% | 1,373 |
| Sep 16, 2026 | 192.91 | 196.45 | 187.91 | 191.46 | 191.46 | -3.07% | 18,258 |
| Sep 15, 2026 | 193.00 | 198.00 | 188.76 | 197.53 | 197.53 | 2.34% | 4,544 |
| Sep 14, 2026 | 185.01 | 194.79 | 181.00 | 193.01 | 193.01 | 6.45% | 12,967 |
| Sep 11, 2026 | 176.95 | 181.48 | 176.95 | 181.31 | 181.31 | 2.55% | 5,143 |
| 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 |