Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 350.00 | 350.00 | 337.00 | 337.00 | 337.00 | 327,804 |
| 2025-11-06 | 351.00 | 360.00 | 345.84 | 346.00 | 346.00 | 158,215 |
| 2025-11-05 | 350.00 | 354.00 | 345.00 | 351.00 | 351.00 | 358,823 |
| 2025-11-04 | 353.00 | 361.00 | 351.88 | 354.00 | 354.00 | 58,370 |
| 2025-11-03 | 370.00 | 370.00 | 353.00 | 356.00 | 356.00 | 175,937 |
| 2025-10-31 | 358.00 | 378.00 | 352.00 | 354.00 | 354.00 | 287,655 |
| 2025-10-30 | 360.00 | 372.00 | 353.00 | 359.00 | 359.00 | 77,156 |
| 2025-10-29 | 372.00 | 372.00 | 360.00 | 364.00 | 364.00 | 62,946 |
| 2025-10-28 | 368.00 | 371.49 | 363.95 | 364.00 | 364.00 | 55,526 |
| 2025-10-27 | 368.00 | 379.00 | 368.00 | 368.00 | 368.00 | 125,833 |
| 2025-10-24 | 365.00 | 372.00 | 365.00 | 370.00 | 370.00 | 139,534 |
| 2025-10-23 | 365.00 | 387.00 | 365.00 | 369.00 | 369.00 | 77,921 |
| 2025-10-22 | 370.00 | 381.78 | 367.00 | 378.00 | 378.00 | 76,701 |
| 2025-10-21 | 371.00 | 377.67 | 367.00 | 370.00 | 370.00 | 30,067 |
| 2025-10-20 | 379.00 | 383.00 | 377.00 | 377.00 | 377.00 | 18,389 |
| 2025-10-17 | 372.00 | 392.00 | 372.00 | 384.00 | 384.00 | 93,433 |
| 2025-10-16 | 392.00 | 395.00 | 386.91 | 390.00 | 390.00 | 686,998 |
| 2025-10-15 | 392.00 | 399.00 | 383.30 | 392.00 | 392.00 | 24,220 |
| 2025-10-14 | 381.00 | 399.00 | 380.00 | 391.00 | 391.00 | 99,651 |
| 2025-10-13 | 404.00 | 405.00 | 383.00 | 387.00 | 387.00 | 38,146 |
| 2025-10-10 | 412.00 | 418.00 | 392.00 | 392.00 | 392.00 | 29,854 |
| 2025-10-09 | 415.00 | 419.00 | 412.00 | 412.00 | 412.00 | 14,575 |
| 2025-10-08 | 415.00 | 434.00 | 414.87 | 415.00 | 415.00 | 17,660 |
| 2025-10-07 | 420.00 | 428.88 | 412.00 | 415.00 | 415.00 | 74,300 |
| 2025-10-06 | 426.00 | 432.00 | 418.13 | 422.00 | 422.00 | 65,447 |
| 2025-10-03 | 429.00 | 434.00 | 421.00 | 429.00 | 429.00 | 26,325 |
| 2025-10-02 | 430.00 | 430.00 | 423.08 | 426.00 | 426.00 | 30,975 |
| 2025-10-01 | 422.00 | 430.00 | 419.79 | 426.00 | 426.00 | 25,825 |
| 2025-09-30 | 420.00 | 436.00 | 418.24 | 422.00 | 422.00 | 31,497 |
| 2025-09-29 | 434.00 | 434.00 | 419.00 | 420.00 | 420.00 | 37,590 |
| 2025-09-26 | 434.00 | 440.00 | 432.00 | 434.00 | 434.00 | 1,577,407 |
| 2025-09-25 | 441.00 | 442.00 | 434.00 | 434.00 | 434.00 | 398,634 |
| 2025-09-24 | 451.00 | 451.00 | 441.00 | 443.00 | 443.00 | 39,123 |
| 2025-09-23 | 430.00 | 446.00 | 430.00 | 443.00 | 443.00 | 32,056 |
| 2025-09-22 | 439.00 | 439.00 | 433.00 | 433.00 | 433.00 | 44,920 |
| 2025-09-19 | 435.00 | 440.00 | 431.21 | 438.00 | 438.00 | 53,654 |
| 2025-09-18 | 431.00 | 439.00 | 430.00 | 435.00 | 435.00 | 35,326 |
| 2025-09-17 | 434.00 | 441.04 | 430.00 | 431.00 | 431.00 | 157,028 |
| 2025-09-16 | 440.00 | 441.81 | 435.00 | 435.00 | 435.00 | 33,399 |
| 2025-09-15 | 440.00 | 442.00 | 428.98 | 437.00 | 437.00 | 30,307 |
| 2025-09-12 | 436.00 | 442.00 | 436.00 | 439.00 | 439.00 | 54,743 |
| 2025-09-11 | 435.00 | 437.60 | 426.18 | 436.00 | 436.00 | 48,587 |
| 2025-09-10 | 430.00 | 441.00 | 427.00 | 437.00 | 437.00 | 21,026 |
| 2025-09-09 | 426.00 | 442.00 | 415.76 | 436.00 | 436.00 | 45,722 |
| 2025-09-08 | 417.00 | 440.00 | 417.00 | 433.00 | 433.00 | 49,845 |
| 2025-09-05 | 418.00 | 429.00 | 414.05 | 428.00 | 428.00 | 329,777 |
| 2025-09-04 | 412.00 | 421.00 | 412.00 | 418.00 | 418.00 | 55,654 |
| 2025-09-03 | 418.00 | 418.00 | 407.00 | 412.00 | 412.00 | 33,710 |
| 2025-09-02 | 430.00 | 433.07 | 418.00 | 418.00 | 418.00 | 56,317 |
| 2025-09-01 | 431.00 | 438.24 | 428.00 | 428.00 | 428.00 | 52,658 |
| 2025-08-29 | 424.00 | 436.00 | 410.00 | 427.00 | 427.00 | 55,876 |
| 2025-08-28 | 418.00 | 427.00 | 412.50 | 420.00 | 420.00 | 42,582 |
| 2025-08-27 | 420.00 | 423.00 | 407.00 | 417.00 | 417.00 | 36,975 |
| 2025-08-26 | 425.00 | 433.00 | 419.00 | 424.00 | 424.00 | 28,735 |
| 2025-08-22 | 407.00 | 427.00 | 405.00 | 414.00 | 414.00 | 21,829 |
| 2025-08-21 | 413.00 | 422.00 | 401.00 | 407.00 | 407.00 | 32,553 |
| 2025-08-20 | 430.00 | 430.00 | 405.00 | 413.00 | 413.00 | 52,768 |
| 2025-08-19 | 410.00 | 417.56 | 409.00 | 416.00 | 416.00 | 20,618 |
| 2025-08-18 | 413.00 | 419.73 | 409.00 | 412.00 | 412.00 | 23,802 |
| 2025-08-15 | 415.00 | 427.00 | 413.80 | 416.00 | 416.00 | 50,697 |
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.