Acceler8 Ventures Plc (LON:AC8)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
+5.00 (5.56%)
Aug 17, 2026, 1:34 PM GMT
Acceler8 Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1.11% | 2,196 |
| Aug 14, 2026 | 97.50 | 90.00 | 87.00 | 90.00 | 90.00 | -5.26% | 122,788 |
| Aug 13, 2026 | 90.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 10,520 |
| Aug 12, 2026 | 100.00 | 109.70 | 88.66 | 95.00 | 95.00 | -5.00% | 44,158 |
| Aug 11, 2026 | 100.00 | 109.80 | 101.73 | 100.00 | 100.00 | 11.11% | 16,641 |
| Aug 10, 2026 | 91.10 | 90.00 | 90.00 | 90.00 | 90.00 | -10.00% | 103 |
| Aug 7, 2026 | 115.00 | 91.10 | 91.10 | 100.00 | 100.00 | 1.03% | 367 |
| Aug 6, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - | - |
| Aug 5, 2026 | 98.98 | 92.30 | 92.30 | 98.98 | 98.98 | - | 4,041 |
| Aug 4, 2026 | 84.13 | 100.22 | 81.66 | 98.98 | 98.98 | 25.00% | 23,237 |
| Aug 3, 2026 | 63.10 | 95.27 | 74.24 | 79.18 | 79.18 | 35.59% | 26,364 |
| Jul 31, 2026 | 61.86 | 64.70 | 58.40 | 58.40 | 58.40 | -5.60% | 34,475 |
| Jul 30, 2026 | 61.86 | 64.83 | 64.83 | 61.86 | 61.86 | - | 3,847 |
| Jul 29, 2026 | 61.86 | 64.92 | 64.92 | 61.86 | 61.86 | - | 4,611 |
| Jul 28, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - | - |
| Jul 27, 2026 | 61.86 | 65.45 | 65.45 | 61.86 | 61.86 | - | 16,164 |
| Jul 24, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - | - |
| Jul 23, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - | - |
| Jul 22, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - | - |
| Jul 21, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - | - |
| Jul 20, 2026 | 63.10 | 61.86 | 61.86 | 61.86 | 61.86 | -3.85% | - |
| Jul 17, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 16, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 15, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 14, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 13, 2026 | 64.34 | 54.84 | 54.84 | 64.34 | 64.34 | - | 2,347 |
| Jul 10, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 9, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 8, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 7, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 6, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 3, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jul 2, 2026 | 64.34 | 57.41 | 57.41 | 64.34 | 64.34 | - | 4,554 |
| Jul 1, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jun 30, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jun 29, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Jun 26, 2026 | 64.34 | 69.16 | 69.16 | 64.34 | 64.34 | - | 242 |
| Jun 25, 2026 | 66.81 | 59.64 | 59.64 | 64.34 | 64.34 | -3.70% | 783 |
| Jun 24, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - | - |
| Jun 23, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - | - |
| Jun 22, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - | - |
| Jun 19, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - | - |
| Jun 18, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - | - |
| Jun 17, 2026 | 64.34 | 60.38 | 59.69 | 66.81 | 66.81 | 3.85% | 7,072 |
| Jun 16, 2026 | 61.86 | 68.99 | 68.54 | 64.34 | 64.34 | 4.00% | 1,895 |
| Jun 15, 2026 | 51.96 | 60.38 | 50.73 | 61.86 | 61.86 | 19.05% | 20,141 |
| Jun 12, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - | - |
| Jun 11, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - | - |
| Jun 10, 2026 | 54.44 | 51.96 | 51.96 | 51.96 | 51.96 | - | - |
| Jun 9, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - | - |