Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 259.00 | 267.00 | 257.00 | 260.00 | 260.00 | 90,695 |
| 2026-02-03 | 269.00 | 270.60 | 257.00 | 258.00 | 258.00 | 124,363 |
| 2026-02-02 | 283.00 | 288.00 | 265.00 | 268.00 | 268.00 | 142,063 |
| 2026-01-30 | 270.00 | 287.00 | 270.00 | 283.00 | 283.00 | 105,836 |
| 2026-01-29 | 285.00 | 290.00 | 273.00 | 276.00 | 276.00 | 225,382 |
| 2026-01-28 | 255.00 | 263.00 | 255.00 | 260.00 | 260.00 | 128,334 |
| 2026-01-27 | 267.00 | 270.00 | 254.00 | 257.00 | 257.00 | 182,779 |
| 2026-01-26 | 254.00 | 268.63 | 246.00 | 263.00 | 263.00 | 150,388 |
| 2026-01-23 | 239.00 | 248.00 | 236.00 | 244.00 | 244.00 | 150,995 |
| 2026-01-22 | 246.00 | 254.00 | 238.00 | 240.00 | 240.00 | 218,321 |
| 2026-01-21 | 254.00 | 266.00 | 246.00 | 250.00 | 250.00 | 82,501 |
| 2026-01-20 | 259.00 | 259.00 | 251.50 | 254.00 | 254.00 | 54,060 |
| 2026-01-19 | 279.00 | 279.00 | 258.00 | 261.00 | 261.00 | 35,220 |
| 2026-01-16 | 271.00 | 275.00 | 262.00 | 264.00 | 264.00 | 320,778 |
| 2026-01-15 | 271.00 | 278.00 | 269.27 | 275.00 | 275.00 | 39,482 |
| 2026-01-14 | 280.00 | 280.00 | 272.00 | 273.00 | 273.00 | 69,611 |
| 2026-01-13 | 280.00 | 283.98 | 278.00 | 280.00 | 280.00 | 34,097 |
| 2026-01-12 | 280.00 | 284.00 | 279.00 | 281.00 | 281.00 | 108,310 |
| 2026-01-09 | 281.00 | 287.22 | 279.97 | 281.00 | 281.00 | 102,553 |
| 2026-01-08 | 286.00 | 286.00 | 279.00 | 283.00 | 283.00 | 330,231 |
| 2026-01-07 | 282.00 | 287.00 | 280.24 | 283.00 | 283.00 | 66,975 |
| 2026-01-06 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 96,069 |
| 2026-01-05 | 295.00 | 295.00 | 264.00 | 278.00 | 278.00 | 541,919 |
| 2026-01-02 | 330.00 | 334.69 | 324.00 | 325.00 | 325.00 | 31,505 |
| 2025-12-31 | 328.00 | 332.00 | 328.00 | 331.00 | 331.00 | 5,937 |
| 2025-12-30 | 328.00 | 331.37 | 327.60 | 328.00 | 328.00 | 91,890 |
| 2025-12-29 | 332.00 | 332.40 | 325.50 | 331.00 | 331.00 | 50,203 |
| 2025-12-24 | 333.00 | 333.34 | 331.00 | 331.00 | 331.00 | 9,268 |
| 2025-12-23 | 340.00 | 341.68 | 333.00 | 333.00 | 333.00 | 39,579 |
| 2025-12-22 | 343.00 | 346.00 | 336.36 | 340.00 | 340.00 | 50,782 |
| 2025-12-19 | 336.00 | 347.00 | 332.25 | 345.00 | 345.00 | 388,734 |
| 2025-12-18 | 335.00 | 338.00 | 332.87 | 337.00 | 337.00 | 348,768 |
| 2025-12-17 | 337.00 | 338.00 | 332.00 | 334.00 | 334.00 | 150,550 |
| 2025-12-16 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 61,390 |
| 2025-12-15 | 338.00 | 346.00 | 335.00 | 340.00 | 340.00 | 92,864 |
| 2025-12-12 | 344.00 | 347.00 | 337.00 | 339.00 | 339.00 | 141,033 |
| 2025-12-11 | 340.00 | 346.00 | 340.00 | 342.00 | 342.00 | 152,043 |
| 2025-12-10 | 346.00 | 348.00 | 341.00 | 341.00 | 341.00 | 117,104 |
| 2025-12-09 | 365.00 | 365.00 | 346.00 | 346.00 | 346.00 | 244,380 |
| 2025-12-08 | 361.00 | 365.00 | 350.00 | 354.00 | 354.00 | 104,413 |
| 2025-12-05 | 350.00 | 368.00 | 346.00 | 360.00 | 360.00 | 96,594 |
| 2025-12-04 | 343.00 | 347.00 | 340.00 | 343.00 | 343.00 | 232,007 |
| 2025-12-03 | 343.00 | 343.00 | 335.00 | 342.00 | 342.00 | 151,340 |
| 2025-12-02 | 335.00 | 349.00 | 335.00 | 341.00 | 341.00 | 278,092 |
| 2025-12-01 | 339.00 | 345.00 | 336.20 | 342.00 | 342.00 | 332,929 |
| 2025-11-28 | 342.00 | 349.00 | 341.00 | 342.00 | 342.00 | 266,343 |
| 2025-11-27 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 152,947 |
| 2025-11-26 | 344.00 | 346.00 | 335.00 | 342.00 | 342.00 | 139,815 |
| 2025-11-25 | 336.00 | 349.00 | 331.00 | 342.00 | 342.00 | 380,108 |
| 2025-11-24 | 332.00 | 336.00 | 330.09 | 335.00 | 335.00 | 258,058 |
| 2025-11-21 | 339.00 | 339.00 | 330.00 | 332.00 | 332.00 | 119,870 |
| 2025-11-20 | 331.00 | 340.00 | 328.00 | 336.00 | 336.00 | 107,508 |
| 2025-11-19 | 339.00 | 340.00 | 324.00 | 328.00 | 328.00 | 190,131 |
| 2025-11-18 | 332.00 | 340.00 | 327.06 | 339.00 | 339.00 | 171,457 |
| 2025-11-17 | 331.00 | 339.00 | 322.00 | 338.00 | 338.00 | 265,044 |
| 2025-11-14 | 339.00 | 340.00 | 333.00 | 338.00 | 338.00 | 64,068 |
| 2025-11-13 | 340.00 | 344.00 | 333.00 | 340.00 | 340.00 | 226,119 |
| 2025-11-12 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | 77,446 |
| 2025-11-11 | 344.00 | 345.00 | 337.00 | 339.00 | 339.00 | 821,607 |
| 2025-11-10 | 339.00 | 342.00 | 331.32 | 342.00 | 342.00 | 91,060 |
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.