Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 556.00 | 560.00 | 542.00 | 542.00 | 542.00 | 15,194 |
| 2024-11-26 | 548.00 | 560.00 | 540.00 | 554.00 | 554.00 | 20,430 |
| 2024-11-25 | 550.00 | 557.04 | 544.00 | 548.00 | 548.00 | 35,124 |
| 2024-11-22 | 548.00 | 554.64 | 542.62 | 552.00 | 552.00 | 30,790 |
| 2024-11-21 | 552.00 | 552.00 | 537.32 | 542.00 | 542.00 | 106,486 |
| 2024-11-20 | 576.00 | 580.00 | 546.00 | 550.00 | 550.00 | 64,197 |
| 2024-11-19 | 590.00 | 608.00 | 572.00 | 572.00 | 572.00 | 31,970 |
| 2024-11-18 | 592.00 | 606.00 | 579.94 | 606.00 | 606.00 | 136,478 |
| 2024-11-15 | 570.00 | 590.00 | 563.12 | 590.00 | 590.00 | 147,050 |
| 2024-11-14 | 554.00 | 574.00 | 554.00 | 572.00 | 572.00 | 70,732 |
| 2024-11-13 | 556.00 | 574.00 | 556.00 | 560.00 | 560.00 | 271,278 |
| 2024-11-12 | 542.00 | 578.87 | 542.00 | 566.00 | 566.00 | 145,700 |
| 2024-11-11 | 538.00 | 555.00 | 530.24 | 550.00 | 550.00 | 54,215 |
| 2024-11-08 | 540.00 | 542.00 | 520.00 | 520.00 | 520.00 | 112,669 |
| 2024-11-07 | 522.00 | 540.00 | 519.53 | 540.00 | 540.00 | 633,581 |
| 2024-11-06 | 510.00 | 528.00 | 510.00 | 526.00 | 526.00 | 21,758 |
| 2024-11-05 | 524.00 | 530.00 | 522.40 | 524.00 | 524.00 | 51,367 |
| 2024-11-04 | 522.00 | 530.00 | 522.00 | 524.00 | 524.00 | 24,486 |
| 2024-11-01 | 512.00 | 528.00 | 510.00 | 524.00 | 524.00 | 59,938 |
| 2024-10-31 | 512.00 | 522.00 | 510.00 | 510.00 | 510.00 | 59,612 |
| 2024-10-30 | 504.00 | 521.70 | 498.12 | 514.00 | 514.00 | 65,470 |
| 2024-10-29 | 520.00 | 520.00 | 500.00 | 504.00 | 504.00 | 107,188 |
| 2024-10-28 | 510.00 | 522.00 | 504.00 | 522.00 | 522.00 | 173,250 |
| 2024-10-25 | 502.00 | 508.00 | 500.00 | 508.00 | 508.00 | 149,931 |
| 2024-10-24 | 520.00 | 520.00 | 504.00 | 504.00 | 504.00 | 77,694 |
| 2024-10-23 | 530.00 | 530.00 | 516.00 | 516.00 | 516.00 | 454,304 |
| 2024-10-22 | 526.00 | 526.00 | 520.00 | 524.00 | 524.00 | 84,940 |
| 2024-10-21 | 518.00 | 527.88 | 518.00 | 522.00 | 522.00 | 103,480 |
| 2024-10-18 | 524.00 | 524.00 | 518.00 | 518.00 | 518.00 | 24,516 |
| 2024-10-17 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 110,434 |
| 2024-10-16 | 512.00 | 518.00 | 503.32 | 516.00 | 516.00 | 9,345 |
| 2024-10-15 | 514.00 | 526.68 | 504.00 | 514.00 | 514.00 | 66,549 |
| 2024-10-14 | 528.00 | 530.00 | 517.08 | 526.00 | 526.00 | 13,172 |
| 2024-10-11 | 500.00 | 530.60 | 500.00 | 526.00 | 526.00 | 51,234 |
| 2024-10-10 | 512.00 | 524.00 | 512.00 | 520.00 | 520.00 | 358,407 |
| 2024-10-09 | 504.00 | 514.00 | 504.00 | 512.00 | 512.00 | 207,449 |
| 2024-10-08 | 518.00 | 518.00 | 508.00 | 508.00 | 508.00 | 422,589 |
| 2024-10-07 | 508.00 | 518.44 | 508.00 | 518.00 | 518.00 | 133,226 |
| 2024-10-04 | 508.00 | 518.00 | 508.00 | 510.00 | 510.00 | 48,897 |
| 2024-10-03 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 31,239 |
| 2024-10-02 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 16,499 |
| 2024-10-01 | 512.00 | 527.00 | 512.00 | 514.00 | 514.00 | 19,017 |
| 2024-09-30 | 522.00 | 526.00 | 512.00 | 512.00 | 512.00 | 37,499 |
| 2024-09-27 | 522.00 | 524.00 | 510.00 | 524.00 | 524.00 | 32,589 |
| 2024-09-26 | 522.00 | 526.00 | 511.32 | 522.00 | 522.00 | 51,105 |
| 2024-09-25 | 527.00 | 531.80 | 522.00 | 524.00 | 524.00 | 95,205 |
| 2024-09-24 | 528.00 | 536.00 | 526.00 | 528.00 | 528.00 | 50,122 |
| 2024-09-23 | 524.00 | 540.00 | 522.00 | 532.00 | 532.00 | 38,234 |
| 2024-09-20 | 542.00 | 568.00 | 524.00 | 530.00 | 530.00 | 84,889 |
| 2024-09-19 | 532.00 | 552.44 | 532.00 | 538.00 | 538.00 | 23,001 |
| 2024-09-18 | 526.00 | 538.00 | 516.00 | 530.00 | 530.00 | 21,086 |
| 2024-09-17 | 518.00 | 528.00 | 516.34 | 526.00 | 526.00 | 20,284 |
| 2024-09-16 | 532.00 | 538.00 | 514.00 | 514.00 | 514.00 | 19,299 |
| 2024-09-13 | 520.00 | 535.00 | 516.00 | 524.00 | 524.00 | 43,806 |
| 2024-09-12 | 510.00 | 538.00 | 502.00 | 520.00 | 520.00 | 27,518 |
| 2024-09-11 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 6,874 |
| 2024-09-10 | 522.00 | 548.00 | 514.00 | 518.00 | 518.00 | 85,889 |
| 2024-09-09 | 522.00 | 547.36 | 522.00 | 522.00 | 522.00 | 53,381 |
| 2024-09-06 | 544.00 | 558.00 | 520.00 | 520.00 | 520.00 | 60,912 |
| 2024-09-05 | 538.00 | 550.04 | 532.00 | 544.00 | 544.00 | 33,190 |
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.