Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 318.50 | 329.50 | 317.00 | 317.00 | 317.00 | 75,946 |
| 2026-07-28 | 318.50 | 320.00 | 317.00 | 318.00 | 318.00 | 15,306 |
| 2026-07-27 | 324.00 | 330.00 | 320.00 | 320.00 | 320.00 | 16,369 |
| 2026-07-24 | 320.00 | 324.50 | 315.56 | 319.00 | 319.00 | 17,203 |
| 2026-07-23 | 322.00 | 327.00 | 319.50 | 320.00 | 320.00 | 55,723 |
| 2026-07-22 | 315.50 | 327.00 | 315.00 | 327.00 | 327.00 | 43,544 |
| 2026-07-21 | 320.00 | 329.50 | 314.00 | 315.00 | 315.00 | 220,458 |
| 2026-07-20 | 319.50 | 330.00 | 318.00 | 318.00 | 318.00 | 75,230 |
| 2026-07-17 | 323.00 | 324.50 | 319.00 | 319.00 | 319.00 | 23,806 |
| 2026-07-16 | 325.00 | 327.50 | 320.00 | 326.00 | 326.00 | 39,688 |
| 2026-07-15 | 319.00 | 325.00 | 317.00 | 323.00 | 323.00 | 19,324 |
| 2026-07-14 | 321.00 | 330.00 | 319.42 | 321.00 | 321.00 | 9,779 |
| 2026-07-13 | 330.00 | 330.00 | 315.00 | 315.00 | 315.00 | 37,293 |
| 2026-07-10 | 322.50 | 328.00 | 322.00 | 322.00 | 322.00 | 11,638 |
| 2026-07-09 | 320.00 | 325.00 | 320.00 | 322.00 | 322.00 | 96,595 |
| 2026-07-08 | 316.50 | 326.00 | 316.50 | 326.00 | 326.00 | 21,707 |
| 2026-07-07 | 315.00 | 323.00 | 315.00 | 315.00 | 315.00 | 16,239 |
| 2026-07-06 | 325.00 | 329.43 | 315.00 | 315.00 | 315.00 | 25,819 |
| 2026-07-03 | 330.00 | 330.00 | 320.50 | 320.50 | 320.50 | 3,214 |
| 2026-07-02 | 324.50 | 329.67 | 320.00 | 323.00 | 323.00 | 9,655 |
| 2026-07-01 | 320.00 | 329.50 | 320.00 | 324.00 | 324.00 | 4,032 |
| 2026-06-30 | 321.00 | 328.45 | 315.00 | 322.50 | 322.50 | 238,493 |
| 2026-06-29 | 322.00 | 329.02 | 321.00 | 321.00 | 321.00 | 18,974 |
| 2026-06-26 | 330.00 | 330.00 | 321.50 | 326.00 | 326.00 | 24,621 |
| 2026-06-25 | 315.00 | 330.00 | 315.00 | 327.00 | 327.00 | 21,955 |
| 2026-06-24 | 320.00 | 322.50 | 317.50 | 320.00 | 320.00 | 58,575 |
| 2026-06-23 | 317.00 | 326.00 | 311.50 | 317.50 | 317.50 | 53,561 |
| 2026-06-22 | 316.00 | 327.90 | 315.50 | 317.00 | 317.00 | 68,474 |
| 2026-06-19 | 329.00 | 334.00 | 316.00 | 321.00 | 321.00 | 67,906 |
| 2026-06-18 | 325.50 | 330.00 | 319.50 | 326.00 | 326.00 | 16,468 |
| 2026-06-17 | 327.00 | 328.50 | 318.50 | 326.50 | 326.50 | 47,591 |
| 2026-06-16 | 326.00 | 326.00 | 322.51 | 325.00 | 325.00 | 59,169 |
| 2026-06-15 | 326.50 | 327.00 | 320.00 | 327.00 | 327.00 | 45,911 |
| 2026-06-12 | 317.00 | 329.94 | 317.00 | 328.00 | 328.00 | 25,296 |
| 2026-06-11 | 330.00 | 330.00 | 311.00 | 327.00 | 327.00 | 189,244 |
| 2026-06-10 | 315.00 | 325.87 | 313.00 | 313.00 | 313.00 | 43,197 |
| 2026-06-09 | 340.00 | 340.00 | 314.34 | 316.00 | 316.00 | 123,064 |
| 2026-06-08 | 330.00 | 331.63 | 316.00 | 321.00 | 321.00 | 126,932 |
| 2026-06-05 | 272.00 | 333.69 | 272.00 | 319.00 | 319.00 | 632,326 |
| 2026-06-04 | 261.00 | 267.57 | 260.00 | 261.50 | 261.50 | 36,096 |
| 2026-06-03 | 266.00 | 280.00 | 263.00 | 263.00 | 263.00 | 125,082 |
| 2026-06-02 | 267.00 | 267.52 | 261.50 | 264.00 | 264.00 | 67,203 |
| 2026-06-01 | 280.00 | 280.00 | 260.50 | 265.00 | 265.00 | 101,417 |
| 2026-05-29 | 265.50 | 271.70 | 264.66 | 265.00 | 265.00 | 15,536 |
| 2026-05-28 | 273.00 | 273.00 | 267.32 | 267.50 | 267.50 | 7,684 |
| 2026-05-27 | 266.00 | 272.00 | 265.00 | 272.00 | 272.00 | 33,221 |
| 2026-05-26 | 273.00 | 278.00 | 267.78 | 268.00 | 268.00 | 24,299 |
| 2026-05-22 | 270.00 | 275.65 | 267.00 | 267.00 | 267.00 | 22,962 |
| 2026-05-21 | 255.00 | 265.67 | 251.80 | 265.50 | 265.50 | 61,133 |
| 2026-05-20 | 253.50 | 269.50 | 252.00 | 252.00 | 252.00 | 16,221 |
| 2026-05-19 | 257.00 | 269.50 | 257.00 | 257.00 | 257.00 | 90,355 |
| 2026-05-18 | 261.50 | 267.50 | 261.50 | 267.50 | 267.50 | 10,325 |
| 2026-05-15 | 260.50 | 267.00 | 260.00 | 263.50 | 263.50 | 28,780 |
| 2026-05-14 | 262.00 | 265.50 | 262.00 | 264.50 | 264.50 | 3,657 |
| 2026-05-13 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 26,315 |
| 2026-05-12 | 266.00 | 269.50 | 260.00 | 263.50 | 263.50 | 20,376 |
| 2026-05-11 | 262.00 | 272.50 | 262.00 | 262.00 | 262.00 | 63,907 |
| 2026-05-08 | 255.50 | 272.00 | 255.50 | 269.00 | 269.00 | 31,025 |
| 2026-05-07 | 278.00 | 278.00 | 265.00 | 265.00 | 265.00 | 66,505 |
| 2026-05-06 | 265.50 | 275.18 | 265.50 | 267.00 | 267.00 | 288,612 |
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.