Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 496.00 | 497.00 | 490.72 | 492.00 | 492.00 | 6,425 |
| 2025-02-21 | 490.00 | 495.00 | 488.00 | 495.00 | 495.00 | 140,544 |
| 2025-02-20 | 494.00 | 501.44 | 488.00 | 490.00 | 490.00 | 72,726 |
| 2025-02-19 | 489.00 | 495.00 | 487.95 | 493.00 | 493.00 | 296,157 |
| 2025-02-18 | 500.00 | 502.00 | 489.00 | 494.00 | 494.00 | 43,217 |
| 2025-02-17 | 493.00 | 500.00 | 492.00 | 500.00 | 500.00 | 23,352 |
| 2025-02-14 | 496.00 | 499.50 | 492.97 | 496.00 | 496.00 | 74,463 |
| 2025-02-13 | 484.00 | 493.00 | 479.50 | 493.00 | 493.00 | 172,285 |
| 2025-02-12 | 493.00 | 495.00 | 484.00 | 486.00 | 486.00 | 115,034 |
| 2025-02-11 | 494.00 | 498.00 | 489.00 | 493.00 | 493.00 | 129,328 |
| 2025-02-10 | 500.00 | 504.00 | 495.00 | 500.00 | 500.00 | 12,411 |
| 2025-02-07 | 485.00 | 504.00 | 485.00 | 499.00 | 499.00 | 201,218 |
| 2025-02-06 | 504.00 | 504.00 | 497.00 | 500.00 | 500.00 | 29,629 |
| 2025-02-05 | 496.00 | 500.00 | 491.00 | 500.00 | 500.00 | 75,098 |
| 2025-02-04 | 502.00 | 502.00 | 474.85 | 496.00 | 496.00 | 226,252 |
| 2025-02-03 | 491.00 | 500.00 | 475.00 | 499.00 | 499.00 | 109,464 |
| 2025-01-31 | 495.00 | 499.00 | 490.00 | 495.00 | 495.00 | 20,256 |
| 2025-01-30 | 500.00 | 505.20 | 493.32 | 497.00 | 497.00 | 74,163 |
| 2025-01-29 | 520.00 | 534.00 | 500.00 | 500.00 | 500.00 | 135,160 |
| 2025-01-28 | 502.00 | 552.00 | 502.00 | 532.00 | 532.00 | 227,829 |
| 2025-01-27 | 486.00 | 490.00 | 473.00 | 479.00 | 479.00 | 134,321 |
| 2025-01-24 | 498.00 | 498.00 | 484.00 | 485.00 | 485.00 | 104,245 |
| 2025-01-23 | 480.00 | 510.00 | 480.00 | 498.00 | 498.00 | 58,867 |
| 2025-01-22 | 489.00 | 502.00 | 474.81 | 494.00 | 494.00 | 81,601 |
| 2025-01-21 | 481.00 | 499.00 | 481.00 | 490.00 | 490.00 | 124,783 |
| 2025-01-20 | 490.00 | 502.00 | 485.63 | 496.00 | 496.00 | 19,865 |
| 2025-01-17 | 504.00 | 508.90 | 497.00 | 500.00 | 500.00 | 94,452 |
| 2025-01-16 | 489.00 | 496.08 | 484.64 | 492.00 | 492.00 | 42,224 |
| 2025-01-15 | 495.00 | 495.00 | 483.10 | 494.00 | 494.00 | 170,229 |
| 2025-01-14 | 493.00 | 494.71 | 483.00 | 490.00 | 490.00 | 131,784 |
| 2025-01-13 | 504.00 | 510.00 | 487.00 | 500.00 | 500.00 | 118,005 |
| 2025-01-10 | 500.00 | 516.00 | 493.00 | 500.00 | 500.00 | 191,153 |
| 2025-01-09 | 512.00 | 520.00 | 506.78 | 520.00 | 520.00 | 21,726 |
| 2025-01-08 | 528.00 | 528.00 | 510.00 | 518.00 | 518.00 | 18,432 |
| 2025-01-07 | 528.00 | 528.00 | 510.00 | 520.00 | 520.00 | 28,362 |
| 2025-01-06 | 532.00 | 532.00 | 510.00 | 522.00 | 522.00 | 12,847 |
| 2025-01-03 | 524.00 | 534.04 | 524.00 | 532.00 | 532.00 | 9,480 |
| 2025-01-02 | 526.00 | 536.00 | 526.00 | 536.00 | 536.00 | 7,637 |
| 2024-12-31 | 528.00 | 534.00 | 528.00 | 534.00 | 534.00 | 4,043 |
| 2024-12-30 | 540.00 | 548.00 | 522.00 | 534.00 | 534.00 | 16,235 |
| 2024-12-27 | 524.00 | 538.00 | 522.00 | 530.00 | 530.00 | 117,526 |
| 2024-12-24 | 524.00 | 548.00 | 522.00 | 522.00 | 522.00 | 3,352 |
| 2024-12-23 | 530.00 | 538.00 | 518.00 | 530.00 | 530.00 | 21,938 |
| 2024-12-20 | 558.00 | 564.00 | 512.00 | 512.00 | 512.00 | 212,643 |
| 2024-12-19 | 566.00 | 577.52 | 552.96 | 558.00 | 558.00 | 10,841 |
| 2024-12-18 | 578.00 | 580.00 | 558.42 | 564.00 | 564.00 | 28,922 |
| 2024-12-17 | 564.00 | 566.00 | 560.00 | 562.00 | 562.00 | 129,093 |
| 2024-12-16 | 566.00 | 574.32 | 558.00 | 568.00 | 568.00 | 13,833 |
| 2024-12-13 | 568.00 | 585.12 | 563.92 | 574.00 | 574.00 | 10,912 |
| 2024-12-12 | 586.00 | 590.00 | 568.72 | 570.00 | 570.00 | 33,442 |
| 2024-12-11 | 600.00 | 616.00 | 582.00 | 586.00 | 586.00 | 180,301 |
| 2024-12-10 | 600.00 | 620.00 | 599.20 | 604.00 | 604.00 | 67,425 |
| 2024-12-09 | 598.00 | 620.00 | 585.25 | 602.00 | 602.00 | 116,518 |
| 2024-12-06 | 602.00 | 624.00 | 586.00 | 596.00 | 596.00 | 106,680 |
| 2024-12-05 | 608.00 | 626.00 | 592.00 | 596.00 | 596.00 | 139,795 |
| 2024-12-04 | 598.00 | 610.00 | 590.96 | 608.00 | 608.00 | 120,314 |
| 2024-12-03 | 580.00 | 608.00 | 580.00 | 586.00 | 586.00 | 161,962 |
| 2024-12-02 | 548.00 | 578.00 | 548.00 | 572.00 | 572.00 | 133,141 |
| 2024-11-29 | 550.00 | 559.60 | 542.00 | 544.00 | 544.00 | 28,024 |
| 2024-11-28 | 552.00 | 570.00 | 543.90 | 550.00 | 550.00 | 26,319 |
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.