Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 492.00 | 502.00 | 488.20 | 495.00 | 495.00 | 29,232 |
| 2025-05-21 | 496.00 | 506.00 | 494.00 | 497.00 | 497.00 | 15,821 |
| 2025-05-20 | 496.00 | 501.36 | 492.44 | 497.00 | 497.00 | 52,007 |
| 2025-05-19 | 495.00 | 500.00 | 484.08 | 496.00 | 496.00 | 38,328 |
| 2025-05-16 | 495.00 | 497.00 | 483.00 | 497.00 | 497.00 | 85,648 |
| 2025-05-15 | 485.00 | 500.00 | 481.20 | 488.00 | 488.00 | 59,430 |
| 2025-05-14 | 499.00 | 499.00 | 485.00 | 485.00 | 485.00 | 54,324 |
| 2025-05-13 | 485.00 | 492.50 | 482.51 | 488.00 | 488.00 | 542,710 |
| 2025-05-12 | 482.00 | 488.00 | 481.00 | 484.00 | 484.00 | 56,418 |
| 2025-05-09 | 483.00 | 488.46 | 481.00 | 481.00 | 481.00 | 67,858 |
| 2025-05-08 | 483.00 | 490.00 | 480.66 | 482.00 | 482.00 | 61,048 |
| 2025-05-07 | 489.00 | 490.18 | 480.00 | 482.00 | 482.00 | 54,820 |
| 2025-05-06 | 496.00 | 504.00 | 490.00 | 490.00 | 490.00 | 32,059 |
| 2025-05-02 | 490.00 | 501.72 | 488.00 | 496.00 | 496.00 | 13,254 |
| 2025-05-01 | 477.00 | 486.00 | 472.24 | 486.00 | 486.00 | 67,627 |
| 2025-04-30 | 458.00 | 477.00 | 458.00 | 477.00 | 477.00 | 68,966 |
| 2025-04-29 | 477.00 | 481.00 | 470.00 | 470.00 | 470.00 | 36,091 |
| 2025-04-28 | 476.00 | 484.00 | 475.00 | 476.00 | 476.00 | 430,143 |
| 2025-04-25 | 455.00 | 484.06 | 455.00 | 474.00 | 474.00 | 28,756 |
| 2025-04-24 | 439.00 | 454.00 | 437.00 | 454.00 | 454.00 | 367,012 |
| 2025-04-23 | 434.00 | 439.00 | 425.00 | 439.00 | 439.00 | 290,588 |
| 2025-04-22 | 427.00 | 436.00 | 419.24 | 433.00 | 433.00 | 221,067 |
| 2025-04-17 | 431.00 | 437.00 | 426.00 | 426.00 | 426.00 | 85,422 |
| 2025-04-16 | 426.00 | 439.00 | 425.00 | 435.00 | 435.00 | 114,935 |
| 2025-04-15 | 430.00 | 445.00 | 414.71 | 430.00 | 430.00 | 204,994 |
| 2025-04-14 | 420.00 | 435.00 | 412.70 | 420.00 | 420.00 | 110,677 |
| 2025-04-11 | 420.00 | 422.96 | 410.00 | 416.00 | 416.00 | 22,549 |
| 2025-04-10 | 418.00 | 444.75 | 410.00 | 417.00 | 417.00 | 64,467 |
| 2025-04-09 | 410.00 | 412.00 | 403.00 | 407.00 | 407.00 | 12,533 |
| 2025-04-08 | 419.00 | 419.00 | 403.80 | 410.00 | 410.00 | 23,644 |
| 2025-04-07 | 392.00 | 415.00 | 386.66 | 414.00 | 414.00 | 34,632 |
| 2025-04-04 | 435.00 | 435.00 | 411.20 | 414.00 | 414.00 | 11,416 |
| 2025-04-03 | 436.00 | 445.00 | 429.00 | 436.00 | 436.00 | 95,937 |
| 2025-04-02 | 447.00 | 455.00 | 437.00 | 445.00 | 445.00 | 27,487 |
| 2025-04-01 | 441.00 | 449.00 | 441.00 | 447.00 | 447.00 | 224,310 |
| 2025-03-31 | 453.00 | 463.96 | 448.00 | 448.00 | 448.00 | 26,546 |
| 2025-03-28 | 458.00 | 464.12 | 454.00 | 462.00 | 462.00 | 18,716 |
| 2025-03-27 | 464.00 | 467.00 | 461.00 | 467.00 | 467.00 | 45,374 |
| 2025-03-26 | 453.00 | 469.00 | 452.30 | 465.00 | 465.00 | 163,745 |
| 2025-03-25 | 460.00 | 466.00 | 455.00 | 466.00 | 466.00 | 218,856 |
| 2025-03-24 | 449.00 | 464.00 | 449.00 | 462.00 | 462.00 | 168,109 |
| 2025-03-21 | 460.00 | 464.42 | 448.00 | 448.00 | 448.00 | 59,426 |
| 2025-03-20 | 461.00 | 469.00 | 458.10 | 466.00 | 466.00 | 95,620 |
| 2025-03-19 | 460.00 | 464.00 | 454.40 | 462.00 | 462.00 | 52,521 |
| 2025-03-18 | 453.00 | 467.00 | 453.00 | 461.00 | 461.00 | 31,573 |
| 2025-03-17 | 458.00 | 462.00 | 451.86 | 458.00 | 458.00 | 17,178 |
| 2025-03-14 | 449.00 | 460.00 | 448.00 | 460.00 | 460.00 | 56,245 |
| 2025-03-13 | 460.00 | 471.00 | 458.00 | 460.00 | 460.00 | 102,439 |
| 2025-03-12 | 445.00 | 474.00 | 441.00 | 474.00 | 474.00 | 40,163 |
| 2025-03-11 | 456.00 | 471.97 | 450.00 | 450.00 | 450.00 | 154,399 |
| 2025-03-10 | 457.00 | 460.52 | 450.00 | 456.00 | 456.00 | 23,977 |
| 2025-03-07 | 461.00 | 468.92 | 461.00 | 461.00 | 461.00 | 9,763 |
| 2025-03-06 | 469.00 | 489.00 | 467.50 | 473.00 | 473.00 | 19,993 |
| 2025-03-05 | 476.00 | 480.00 | 461.84 | 466.00 | 466.00 | 482,302 |
| 2025-03-04 | 465.00 | 489.00 | 460.00 | 477.00 | 477.00 | 26,671 |
| 2025-03-03 | 470.00 | 477.00 | 470.00 | 470.00 | 470.00 | 18,909 |
| 2025-02-28 | 484.00 | 485.00 | 471.00 | 474.00 | 474.00 | 14,497 |
| 2025-02-27 | 481.00 | 490.00 | 477.00 | 488.00 | 488.00 | 22,812 |
| 2025-02-26 | 499.00 | 499.00 | 479.00 | 486.00 | 486.00 | 17,767 |
| 2025-02-25 | 489.00 | 494.00 | 482.00 | 486.00 | 486.00 | 35,365 |
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.