Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 322.50 | 322.50 | 311.50 | 315.00 | 315.00 | 276,587 |
| 2026-10-20 | 317.50 | 318.00 | 310.45 | 318.00 | 318.00 | 6,732 |
| 2026-10-19 | 330.00 | 330.00 | 314.33 | 319.00 | 319.00 | 13,349 |
| 2026-10-16 | 315.00 | 325.50 | 309.00 | 325.50 | 325.50 | 55,336 |
| 2026-10-15 | 307.50 | 311.71 | 304.00 | 307.00 | 307.00 | 103,727 |
| 2026-10-14 | 302.50 | 312.00 | 302.50 | 305.00 | 305.00 | 13,353 |
| 2026-10-13 | 305.00 | 306.00 | 303.50 | 305.00 | 305.00 | 36,506 |
| 2026-10-12 | 305.00 | 309.50 | 303.65 | 305.00 | 305.00 | 3,889 |
| 2026-10-09 | 310.00 | 310.00 | 303.50 | 303.50 | 303.50 | 17,132 |
| 2026-10-08 | 304.00 | 310.00 | 301.50 | 302.00 | 302.00 | 96,725 |
| 2026-10-07 | 309.50 | 309.50 | 303.00 | 303.50 | 303.50 | 98,115 |
| 2026-10-06 | 295.50 | 305.00 | 295.00 | 300.00 | 300.00 | 42,212 |
| 2026-10-05 | 295.50 | 307.50 | 294.50 | 295.00 | 295.00 | 46,970 |
| 2026-10-02 | 312.00 | 312.00 | 295.00 | 295.00 | 295.00 | 6,418 |
| 2026-10-01 | 320.00 | 320.00 | 295.00 | 301.00 | 301.00 | 11,968 |
| 2026-09-30 | 320.00 | 320.00 | 303.50 | 303.50 | 303.50 | 30,266 |
| 2026-09-29 | 315.00 | 319.50 | 310.50 | 315.00 | 315.00 | 6,130 |
| 2026-09-28 | 316.50 | 319.50 | 306.00 | 308.50 | 308.50 | 45,061 |
| 2026-09-25 | 308.00 | 311.05 | 303.50 | 310.00 | 310.00 | 145,923 |
| 2026-09-24 | 307.00 | 307.00 | 301.80 | 304.00 | 304.00 | 8,259 |
| 2026-09-23 | 301.00 | 307.50 | 297.00 | 301.50 | 301.50 | 15,426 |
| 2026-09-22 | 283.50 | 301.00 | 283.00 | 301.00 | 301.00 | 94,285 |
| 2026-09-21 | 280.00 | 291.00 | 276.00 | 283.50 | 283.50 | 18,420 |
| 2026-09-18 | 289.50 | 295.00 | 281.09 | 283.00 | 283.00 | 100,981 |
| 2026-09-17 | 293.50 | 311.50 | 265.50 | 280.00 | 280.00 | 88,271 |
| 2026-09-16 | 300.00 | 301.00 | 291.00 | 291.00 | 291.00 | 19,789 |
| 2026-09-15 | 314.50 | 314.50 | 293.00 | 293.00 | 293.00 | 34,376 |
| 2026-09-14 | 314.50 | 315.00 | 305.00 | 307.00 | 307.00 | 34,246 |
| 2026-09-11 | 310.50 | 313.30 | 308.00 | 309.00 | 309.00 | 18,500 |
| 2026-09-10 | 298.50 | 310.00 | 296.69 | 310.00 | 310.00 | 9,748 |
| 2026-09-09 | 294.00 | 295.50 | 286.00 | 295.00 | 295.00 | 22,439 |
| 2026-09-08 | 300.50 | 312.50 | 294.00 | 295.00 | 295.00 | 7,072 |
| 2026-09-07 | 304.50 | 304.55 | 295.00 | 295.00 | 295.00 | 17,172 |
| 2026-09-04 | 298.00 | 316.50 | 290.00 | 302.00 | 302.00 | 34,930 |
| 2026-09-03 | 297.00 | 310.50 | 280.00 | 288.50 | 288.50 | 57,197 |
| 2026-09-02 | 308.50 | 319.50 | 296.00 | 301.50 | 301.50 | 18,650 |
| 2026-09-01 | 302.00 | 313.00 | 302.00 | 313.00 | 313.00 | 11,804 |
| 2026-08-28 | 305.00 | 305.00 | 293.66 | 302.00 | 302.00 | 42,710 |
| 2026-08-27 | 294.50 | 315.00 | 292.00 | 292.00 | 292.00 | 45,192 |
| 2026-08-26 | 299.00 | 309.50 | 299.00 | 301.00 | 301.00 | 12,916 |
| 2026-08-25 | 296.00 | 308.00 | 294.00 | 297.50 | 297.50 | 194,489 |
| 2026-08-24 | 304.00 | 308.50 | 298.75 | 305.00 | 305.00 | 4,722 |
| 2026-08-21 | 310.00 | 310.00 | 297.50 | 303.50 | 303.50 | 14,663 |
| 2026-08-20 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 90,539 |
| 2026-08-19 | 307.00 | 312.00 | 296.21 | 306.00 | 306.00 | 17,827 |
| 2026-08-18 | 312.50 | 312.50 | 294.00 | 300.50 | 300.50 | 23,448 |
| 2026-08-17 | 298.00 | 301.00 | 292.50 | 300.00 | 300.00 | 31,157 |
| 2026-08-14 | 300.00 | 307.00 | 298.00 | 299.50 | 299.50 | 5,702 |
| 2026-08-13 | 300.00 | 313.00 | 299.50 | 299.50 | 299.50 | 5,670 |
| 2026-08-12 | 299.50 | 300.50 | 297.00 | 300.00 | 300.00 | 48,824 |
| 2026-08-11 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 31,280 |
| 2026-08-10 | 294.00 | 309.00 | 294.00 | 299.50 | 299.50 | 10,605 |
| 2026-08-07 | 296.50 | 316.50 | 295.00 | 303.00 | 303.00 | 19,779 |
| 2026-08-06 | 297.50 | 310.50 | 293.00 | 294.00 | 294.00 | 43,285 |
| 2026-08-05 | 307.50 | 313.00 | 297.00 | 297.00 | 297.00 | 45,045 |
| 2026-08-04 | 316.00 | 319.50 | 306.50 | 307.00 | 307.00 | 42,262 |
| 2026-08-03 | 312.00 | 320.00 | 304.92 | 315.00 | 315.00 | 187,600 |
| 2026-07-31 | 315.00 | 325.00 | 313.31 | 319.50 | 319.50 | 836,666 |
| 2026-07-30 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 179,988 |
| 2026-07-29 | 318.50 | 329.50 | 317.00 | 317.00 | 317.00 | 75,946 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.