Acceler8 Ventures plc (LON:AC8)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 53.50
+0.50 (0.94%)
Nov 6, 2026, 4:35 PM GMT
Acceler8 Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 52.50 | 53.50 | 50.28 | 53.50 | 53.50 | 0.94% | 285,506 |
| Nov 5, 2026 | 54.50 | 55.30 | 52.00 | 53.00 | 53.00 | -1.85% | 222,363 |
| Nov 4, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 324,559 |
| Nov 3, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 108,776 |
| Nov 2, 2026 | 54.00 | 55.50 | 54.00 | 54.00 | 54.00 | -0.92% | 146,707 |
| Oct 30, 2026 | 53.00 | 55.00 | 52.50 | 54.50 | 54.50 | 0.93% | 334,687 |
| Oct 29, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | -3.57% | 420,474 |
| Oct 28, 2026 | 56.00 | 57.30 | 55.50 | 56.00 | 56.00 | -0.88% | 142,078 |
| Oct 27, 2026 | 58.00 | 60.80 | 56.80 | 56.50 | 56.50 | -3.42% | 149,990 |
| Oct 26, 2026 | 59.00 | 59.88 | 58.17 | 58.50 | 58.50 | -0.85% | 201,249 |
| Oct 23, 2026 | 60.50 | 63.00 | 57.50 | 59.00 | 59.00 | -4.84% | 281,178 |
| Oct 22, 2026 | 67.50 | 66.50 | 62.00 | 62.00 | 62.00 | -6.06% | 305,997 |
| Oct 21, 2026 | 66.50 | 68.50 | 65.00 | 66.00 | 66.00 | -0.75% | 126,898 |
| Oct 20, 2026 | 63.50 | 68.50 | 61.50 | 66.50 | 66.50 | 7.26% | 157,356 |
| Oct 19, 2026 | 65.00 | 66.80 | 62.00 | 62.00 | 62.00 | -4.62% | 338,353 |
| Oct 16, 2026 | 65.00 | 67.70 | 62.55 | 65.00 | 65.00 | - | 79,244 |
| Oct 15, 2026 | 62.50 | 67.85 | 56.50 | 65.00 | 65.00 | 9.24% | 160,556 |
| Oct 14, 2026 | 60.00 | 62.50 | 57.00 | 59.50 | 59.50 | -0.83% | 292,410 |
| Oct 13, 2026 | 62.50 | 61.98 | 50.70 | 60.00 | 60.00 | -4.00% | 451,817 |
| Oct 12, 2026 | 62.50 | 62.66 | 60.00 | 62.50 | 62.50 | 0.81% | 74,481 |
| Oct 9, 2026 | 62.50 | 63.00 | 60.00 | 62.00 | 62.00 | - | 189,520 |
| Oct 8, 2026 | 66.50 | 67.00 | 60.00 | 62.00 | 62.00 | -3.88% | 146,482 |
| Oct 7, 2026 | 69.00 | 69.00 | 64.50 | 64.50 | 64.50 | -5.15% | 678,767 |
| Oct 6, 2026 | 67.50 | 68.00 | 65.75 | 68.00 | 68.00 | 0.74% | 36,355 |
| Oct 5, 2026 | 67.50 | 69.75 | 67.00 | 67.50 | 67.50 | - | 193,423 |
| Oct 2, 2026 | 67.50 | 69.00 | 65.00 | 67.50 | 67.50 | - | 18,628 |
| Oct 1, 2026 | 67.50 | 68.00 | 66.50 | 67.50 | 67.50 | - | 36,631 |
| Sep 30, 2026 | 70.00 | 69.45 | 65.00 | 67.50 | 67.50 | -2.17% | 89,067 |
| Sep 29, 2026 | 70.00 | 69.75 | 65.00 | 69.00 | 69.00 | 2.22% | 120,266 |
| Sep 28, 2026 | 68.50 | 70.40 | 65.00 | 67.50 | 67.50 | -3.57% | 51,693 |
| Sep 25, 2026 | 70.00 | 71.35 | 68.00 | 70.00 | 70.00 | 2.19% | 27,071 |
| Sep 24, 2026 | 68.50 | 71.00 | 67.50 | 68.50 | 68.50 | 1.48% | 71,785 |
| Sep 23, 2026 | 69.00 | 71.40 | 65.00 | 67.50 | 67.50 | -1.46% | 135,934 |
| Sep 22, 2026 | 70.00 | 75.00 | 65.00 | 68.50 | 68.50 | 1.48% | 223,415 |
| Sep 21, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 120,223 |
| Sep 18, 2026 | 72.50 | 75.00 | 66.80 | 67.50 | 67.50 | -6.90% | 51,540 |
| Sep 17, 2026 | 72.50 | 71.70 | 71.28 | 72.50 | 72.50 | - | 12,009 |
| Sep 16, 2026 | 72.50 | 72.90 | 70.55 | 72.50 | 72.50 | - | 16,448 |
| Sep 15, 2026 | 72.50 | 73.50 | 71.55 | 72.50 | 72.50 | - | 83,721 |
| Sep 14, 2026 | 70.00 | 73.80 | 65.00 | 72.50 | 72.50 | 0.69% | 112,406 |
| Sep 11, 2026 | 67.50 | 73.50 | 66.50 | 72.00 | 72.00 | 4.35% | 189,955 |
| Sep 10, 2026 | 71.50 | 75.00 | 67.55 | 69.00 | 69.00 | -2.82% | 116,619 |
| Sep 9, 2026 | 71.50 | 71.55 | 70.00 | 71.00 | 71.00 | -0.70% | 70,954 |
| Sep 8, 2026 | 75.00 | 75.00 | 70.00 | 71.50 | 71.50 | -3.38% | 264,280 |
| Sep 7, 2026 | 76.00 | 77.80 | 70.00 | 74.00 | 74.00 | -5.13% | 89,443 |
| Sep 4, 2026 | 80.00 | 82.75 | 75.00 | 78.00 | 78.00 | -5.45% | 472,168 |
| Sep 3, 2026 | 84.00 | 85.00 | 78.00 | 82.50 | 82.50 | -1.79% | 391,983 |
| Sep 2, 2026 | 83.50 | 87.00 | 83.00 | 84.00 | 84.00 | 0.60% | 119,561 |
| Sep 1, 2026 | 85.00 | 85.40 | 80.00 | 83.50 | 83.50 | 3.09% | 123,780 |
| Aug 28, 2026 | 82.50 | 84.75 | 80.00 | 81.00 | 81.00 | -1.82% | 46,318 |