Acceler8 Ventures Plc (LON:AC8)
London · Delayed Price · Currency is GBP · Price in GBX 241.20
-18.80 (-7.23%)
Jun 17, 2026, 9:32 AM GMT
Acceler8 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 260.00 | 244.00 | 241.20 | 270.00 | 270.00 | 3.85% | 1,750 |
| Jun 16, 2026 | 250.00 | 278.80 | 277.00 | 260.00 | 260.00 | 4.00% | 469 |
| Jun 15, 2026 | 210.00 | 244.00 | 205.00 | 250.00 | 250.00 | 19.05% | 4,984 |
| Jun 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 11, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 10, 2026 | 220.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 8, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 5, 2026 | 210.00 | 224.45 | 224.45 | 210.00 | 210.00 | - | 666 |
| Jun 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 3, 2026 | 210.00 | 201.50 | 201.50 | 210.00 | 210.00 | - | 1,000 |
| Jun 2, 2026 | 210.00 | 201.50 | 201.50 | 210.00 | 210.00 | - | 1,500 |
| Jun 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 26, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 22, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 19, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 32 |
| May 18, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 15, 2026 | 205.00 | 220.00 | 219.70 | 210.00 | 210.00 | 2.44% | 3,499 |
| May 14, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| May 13, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| May 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| May 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| May 8, 2026 | 205.00 | 219.70 | 219.70 | 205.00 | 205.00 | - | 40 |
| May 7, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| May 6, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| May 5, 2026 | 200.00 | 212.45 | 210.88 | 205.00 | 205.00 | 2.50% | 5,488 |
| May 1, 2026 | 200.00 | 213.00 | 213.00 | 200.00 | 200.00 | - | 1,500 |
| Apr 30, 2026 | 200.00 | 218.80 | 201.23 | 200.00 | 200.00 | - | 9,095 |
| Apr 29, 2026 | 195.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | - |
| Apr 28, 2026 | 185.00 | 217.45 | 192.00 | 195.00 | 195.00 | 5.41% | 1,263 |
| Apr 27, 2026 | 175.00 | 210.00 | 210.00 | 185.00 | 185.00 | 5.71% | 2,000 |
| Apr 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 23, 2026 | 175.00 | 184.00 | 184.00 | 175.00 | 175.00 | - | 2,750 |
| Apr 22, 2026 | 185.00 | 155.00 | 155.00 | 175.00 | 175.00 | -5.41% | 428 |
| Apr 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Apr 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Apr 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Apr 16, 2026 | 185.00 | 184.45 | 184.45 | 185.00 | 185.00 | - | 2,250 |
| Apr 15, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Apr 14, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Apr 13, 2026 | 185.00 | 152.80 | 152.80 | 185.00 | 185.00 | - | 601 |
| Apr 10, 2026 | 185.00 | 173.40 | 155.00 | 185.00 | 185.00 | - | 5,226 |
| Apr 9, 2026 | 215.00 | 180.22 | 150.00 | 185.00 | 185.00 | -13.95% | 7,190 |
| Apr 8, 2026 | 85.00 | 288.00 | 100.00 | 215.00 | 215.00 | 168.75% | 36,814 |
| Apr 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |