Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 260.50 | 272.00 | 260.50 | 272.00 | 272.00 | 25,816 |
| 2026-04-30 | 264.00 | 274.50 | 264.00 | 264.50 | 264.50 | 50,364 |
| 2026-04-29 | 260.50 | 272.00 | 260.00 | 272.00 | 272.00 | 27,088 |
| 2026-04-28 | 257.00 | 272.50 | 257.00 | 265.00 | 265.00 | 112,909 |
| 2026-04-27 | 255.00 | 270.00 | 255.00 | 270.00 | 270.00 | 12,145 |
| 2026-04-24 | 252.50 | 267.50 | 252.00 | 258.50 | 258.50 | 19,896 |
| 2026-04-23 | 267.50 | 269.00 | 263.50 | 264.50 | 264.50 | 44,593 |
| 2026-04-22 | 266.00 | 275.00 | 262.61 | 270.50 | 270.50 | 10,050 |
| 2026-04-21 | 271.50 | 275.00 | 266.00 | 271.00 | 271.00 | 20,423 |
| 2026-04-20 | 300.00 | 300.00 | 272.00 | 273.00 | 273.00 | 20,153 |
| 2026-04-17 | 264.50 | 296.50 | 264.50 | 286.00 | 286.00 | 75,336 |
| 2026-04-16 | 255.50 | 273.75 | 255.50 | 264.50 | 264.50 | 517,525 |
| 2026-04-15 | 252.00 | 262.00 | 249.18 | 259.50 | 259.50 | 28,204 |
| 2026-04-14 | 240.50 | 255.00 | 240.00 | 250.50 | 250.50 | 87,254 |
| 2026-04-13 | 243.50 | 259.00 | 240.50 | 241.50 | 241.50 | 30,065 |
| 2026-04-10 | 249.00 | 249.00 | 238.04 | 242.50 | 242.50 | 26,218 |
| 2026-04-09 | 247.00 | 264.55 | 237.50 | 239.50 | 239.50 | 48,615 |
| 2026-04-08 | 249.00 | 260.00 | 249.00 | 255.00 | 255.00 | 38,838 |
| 2026-04-07 | 231.00 | 248.00 | 231.00 | 245.00 | 245.00 | 26,574 |
| 2026-04-02 | 243.00 | 246.50 | 241.03 | 245.00 | 245.00 | 82,030 |
| 2026-04-01 | 246.00 | 246.00 | 239.00 | 241.00 | 241.00 | 63,148 |
| 2026-03-31 | 249.00 | 250.68 | 242.85 | 248.00 | 248.00 | 3,150 |
| 2026-03-30 | 250.00 | 252.50 | 240.30 | 252.00 | 252.00 | 135,018 |
| 2026-03-27 | 240.00 | 249.00 | 239.00 | 241.00 | 241.00 | 58,268 |
| 2026-03-26 | 245.00 | 250.00 | 242.00 | 242.00 | 242.00 | 21,073 |
| 2026-03-25 | 246.00 | 250.00 | 241.00 | 248.00 | 248.00 | 60,306 |
| 2026-03-24 | 252.00 | 257.46 | 240.19 | 244.00 | 244.00 | 98,995 |
| 2026-03-23 | 245.00 | 252.00 | 243.86 | 252.00 | 252.00 | 138,733 |
| 2026-03-20 | 246.00 | 249.40 | 240.80 | 245.00 | 245.00 | 73,518 |
| 2026-03-19 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | 43,835 |
| 2026-03-18 | 252.00 | 256.50 | 251.00 | 255.00 | 255.00 | 81,712 |
| 2026-03-17 | 250.00 | 255.00 | 249.00 | 251.00 | 251.00 | 63,167 |
| 2026-03-16 | 260.00 | 260.00 | 246.48 | 249.00 | 249.00 | 27,419 |
| 2026-03-13 | 262.00 | 265.68 | 257.00 | 257.00 | 257.00 | 14,601 |
| 2026-03-12 | 273.00 | 274.00 | 263.00 | 267.00 | 267.00 | 42,554 |
| 2026-03-11 | 265.00 | 277.04 | 264.00 | 274.00 | 274.00 | 101,692 |
| 2026-03-10 | 271.00 | 281.00 | 259.00 | 262.00 | 262.00 | 73,208 |
| 2026-03-09 | 271.00 | 285.00 | 265.00 | 266.00 | 266.00 | 54,943 |
| 2026-03-06 | 270.00 | 279.00 | 265.00 | 279.00 | 279.00 | 146,247 |
| 2026-03-05 | 267.00 | 276.28 | 265.00 | 270.00 | 270.00 | 39,084 |
| 2026-03-04 | 274.00 | 281.73 | 270.00 | 270.00 | 270.00 | 28,806 |
| 2026-03-03 | 270.00 | 272.50 | 268.00 | 268.00 | 268.00 | 143,603 |
| 2026-03-02 | 282.00 | 282.00 | 271.00 | 272.00 | 272.00 | 115,547 |
| 2026-02-27 | 274.00 | 275.00 | 270.00 | 274.00 | 274.00 | 48,683 |
| 2026-02-26 | 275.00 | 277.00 | 270.00 | 270.00 | 270.00 | 99,779 |
| 2026-02-25 | 285.00 | 285.00 | 270.00 | 275.00 | 275.00 | 22,432 |
| 2026-02-24 | 272.00 | 274.00 | 266.70 | 273.00 | 273.00 | 57,780 |
| 2026-02-23 | 273.00 | 285.75 | 266.00 | 270.00 | 270.00 | 64,683 |
| 2026-02-20 | 275.00 | 286.00 | 271.68 | 286.00 | 286.00 | 21,429 |
| 2026-02-19 | 279.00 | 281.00 | 268.48 | 275.00 | 275.00 | 69,818 |
| 2026-02-18 | 277.00 | 277.09 | 268.00 | 268.00 | 268.00 | 29,524 |
| 2026-02-17 | 279.00 | 279.00 | 265.00 | 275.00 | 275.00 | 39,866 |
| 2026-02-16 | 276.00 | 278.00 | 262.00 | 264.00 | 264.00 | 16,174 |
| 2026-02-13 | 263.00 | 276.00 | 262.99 | 270.00 | 270.00 | 68,579 |
| 2026-02-12 | 275.00 | 280.00 | 262.00 | 262.00 | 262.00 | 68,819 |
| 2026-02-11 | 293.00 | 295.00 | 270.00 | 274.00 | 274.00 | 129,090 |
| 2026-02-10 | 270.00 | 278.00 | 265.00 | 276.00 | 276.00 | 63,331 |
| 2026-02-09 | 266.00 | 271.00 | 260.00 | 265.00 | 265.00 | 27,788 |
| 2026-02-06 | 271.00 | 273.02 | 263.00 | 268.00 | 268.00 | 65,331 |
| 2026-02-05 | 261.00 | 275.00 | 258.00 | 270.00 | 270.00 | 90,576 |
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.