Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 415.00 | 427.00 | 413.80 | 416.00 | 416.00 | 50,697 |
| 2025-08-14 | 418.00 | 422.28 | 414.00 | 416.00 | 416.00 | 34,985 |
| 2025-08-13 | 416.00 | 423.82 | 412.00 | 419.00 | 419.00 | 28,774 |
| 2025-08-12 | 438.00 | 439.68 | 418.00 | 418.00 | 418.00 | 493,599 |
| 2025-08-11 | 440.00 | 443.00 | 433.00 | 439.00 | 439.00 | 65,058 |
| 2025-08-08 | 433.00 | 445.00 | 433.00 | 440.00 | 440.00 | 126,456 |
| 2025-08-07 | 440.00 | 443.44 | 434.00 | 441.00 | 441.00 | 144,959 |
| 2025-08-06 | 436.00 | 447.00 | 430.00 | 440.00 | 440.00 | 95,910 |
| 2025-08-05 | 444.00 | 450.00 | 433.00 | 439.00 | 439.00 | 137,159 |
| 2025-08-04 | 447.00 | 448.10 | 444.00 | 444.00 | 444.00 | 44,447 |
| 2025-08-01 | 448.00 | 449.00 | 444.00 | 447.00 | 447.00 | 38,276 |
| 2025-07-31 | 445.00 | 458.00 | 443.96 | 448.00 | 448.00 | 450,222 |
| 2025-07-30 | 450.00 | 455.60 | 444.00 | 444.00 | 444.00 | 44,168 |
| 2025-07-29 | 450.00 | 463.00 | 432.00 | 445.00 | 445.00 | 17,905 |
| 2025-07-28 | 448.00 | 454.00 | 439.00 | 451.00 | 451.00 | 29,228 |
| 2025-07-25 | 435.00 | 450.00 | 435.00 | 442.00 | 442.00 | 70,722 |
| 2025-07-24 | 432.00 | 449.00 | 431.52 | 440.00 | 440.00 | 37,923 |
| 2025-07-23 | 434.00 | 450.00 | 430.00 | 432.00 | 432.00 | 25,843 |
| 2025-07-22 | 434.00 | 449.00 | 430.00 | 431.00 | 431.00 | 15,783 |
| 2025-07-21 | 433.00 | 446.00 | 425.00 | 434.00 | 434.00 | 22,577 |
| 2025-07-18 | 425.00 | 433.00 | 425.00 | 425.00 | 425.00 | 42,562 |
| 2025-07-17 | 428.00 | 436.00 | 420.00 | 428.00 | 428.00 | 20,092 |
| 2025-07-16 | 414.00 | 432.00 | 410.00 | 425.00 | 425.00 | 77,571 |
| 2025-07-15 | 414.00 | 430.00 | 411.00 | 425.00 | 425.00 | 63,305 |
| 2025-07-14 | 411.00 | 428.00 | 411.00 | 415.00 | 415.00 | 94,340 |
| 2025-07-11 | 350.00 | 405.00 | 338.31 | 400.00 | 400.00 | 780,507 |
| 2025-07-10 | 493.00 | 495.00 | 476.00 | 476.00 | 476.00 | 34,838 |
| 2025-07-09 | 498.00 | 499.00 | 481.00 | 489.00 | 489.00 | 93,493 |
| 2025-07-08 | 492.00 | 504.00 | 481.00 | 485.00 | 485.00 | 67,086 |
| 2025-07-07 | 512.00 | 512.00 | 489.00 | 492.00 | 492.00 | 58,976 |
| 2025-07-04 | 520.00 | 520.00 | 510.00 | 512.00 | 512.00 | 44,729 |
| 2025-07-03 | 530.00 | 532.00 | 512.00 | 526.00 | 526.00 | 37,898 |
| 2025-07-02 | 538.00 | 539.68 | 522.00 | 528.00 | 528.00 | 18,512 |
| 2025-07-01 | 520.00 | 550.00 | 512.12 | 540.00 | 540.00 | 46,200 |
| 2025-06-30 | 504.00 | 528.00 | 504.00 | 524.00 | 524.00 | 237,978 |
| 2025-06-27 | 502.00 | 508.00 | 497.00 | 504.00 | 504.00 | 44,812 |
| 2025-06-26 | 506.00 | 508.00 | 502.33 | 506.00 | 506.00 | 42,064 |
| 2025-06-25 | 491.00 | 508.00 | 491.00 | 506.00 | 506.00 | 24,251 |
| 2025-06-24 | 506.00 | 510.00 | 502.00 | 508.00 | 508.00 | 38,862 |
| 2025-06-23 | 508.00 | 510.00 | 498.00 | 506.00 | 506.00 | 22,929 |
| 2025-06-20 | 506.00 | 508.00 | 494.00 | 508.00 | 508.00 | 58,936 |
| 2025-06-19 | 502.00 | 515.12 | 502.00 | 504.00 | 504.00 | 31,498 |
| 2025-06-18 | 508.00 | 512.00 | 498.88 | 510.00 | 510.00 | 68,872 |
| 2025-06-17 | 506.00 | 516.00 | 502.00 | 504.00 | 504.00 | 41,301 |
| 2025-06-16 | 500.00 | 508.00 | 494.00 | 508.00 | 508.00 | 11,134 |
| 2025-06-13 | 500.00 | 505.69 | 495.00 | 500.00 | 500.00 | 32,760 |
| 2025-06-12 | 514.00 | 518.02 | 504.00 | 504.00 | 504.00 | 30,716 |
| 2025-06-11 | 512.00 | 520.00 | 512.00 | 516.00 | 516.00 | 31,019 |
| 2025-06-10 | 522.00 | 526.00 | 512.00 | 514.00 | 514.00 | 283,562 |
| 2025-06-09 | 518.00 | 526.40 | 516.68 | 520.00 | 520.00 | 34,989 |
| 2025-06-06 | 510.00 | 522.00 | 503.92 | 518.00 | 518.00 | 32,407 |
| 2025-06-05 | 510.00 | 514.00 | 504.89 | 514.00 | 514.00 | 6,327 |
| 2025-06-04 | 502.00 | 508.72 | 498.95 | 508.00 | 508.00 | 40,244 |
| 2025-06-03 | 483.00 | 509.61 | 483.00 | 502.00 | 502.00 | 191,563 |
| 2025-06-02 | 506.00 | 510.90 | 484.26 | 506.00 | 506.00 | 42,517 |
| 2025-05-30 | 500.00 | 514.00 | 500.00 | 506.00 | 506.00 | 73,721 |
| 2025-05-29 | 500.00 | 506.60 | 497.00 | 499.00 | 499.00 | 40,227 |
| 2025-05-28 | 489.00 | 502.00 | 486.00 | 500.00 | 500.00 | 42,618 |
| 2025-05-27 | 489.00 | 497.00 | 482.00 | 484.00 | 484.00 | 70,775 |
| 2025-05-23 | 495.00 | 510.00 | 490.00 | 490.00 | 490.00 | 50,038 |
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.