Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 550.00 | 567.28 | 534.00 | 544.00 | 544.00 | 84,188 |
| 2024-09-03 | 566.00 | 570.68 | 546.00 | 546.00 | 546.00 | 66,498 |
| 2024-09-02 | 550.00 | 578.72 | 550.00 | 564.00 | 564.00 | 20,455 |
| 2024-08-30 | 578.00 | 587.96 | 562.00 | 562.00 | 562.00 | 231,733 |
| 2024-08-29 | 570.00 | 576.00 | 554.00 | 570.00 | 570.00 | 111,225 |
| 2024-08-28 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 88,566 |
| 2024-08-27 | 530.00 | 560.00 | 530.00 | 558.00 | 558.00 | 48,940 |
| 2024-08-23 | 542.00 | 568.00 | 532.00 | 550.00 | 550.00 | 49,392 |
| 2024-08-22 | 520.00 | 541.50 | 520.00 | 534.00 | 534.00 | 53,746 |
| 2024-08-21 | 502.00 | 532.00 | 502.00 | 528.00 | 528.00 | 51,467 |
| 2024-08-20 | 502.00 | 528.00 | 502.00 | 520.00 | 520.00 | 46,025 |
| 2024-08-19 | 482.00 | 524.00 | 482.00 | 508.00 | 508.00 | 61,709 |
| 2024-08-16 | 506.00 | 518.00 | 495.01 | 500.00 | 500.00 | 68,899 |
| 2024-08-15 | 576.00 | 595.72 | 484.00 | 508.00 | 508.00 | 693,808 |
| 2024-08-14 | 690.00 | 706.00 | 686.50 | 700.00 | 700.00 | 85,840 |
| 2024-08-13 | 688.00 | 690.00 | 675.04 | 690.00 | 690.00 | 34,765 |
| 2024-08-12 | 690.00 | 690.00 | 684.00 | 688.00 | 688.00 | 38,248 |
| 2024-08-09 | 678.00 | 688.00 | 668.84 | 686.00 | 686.00 | 712,222 |
| 2024-08-08 | 682.00 | 690.00 | 676.00 | 680.00 | 680.00 | 32,713 |
| 2024-08-07 | 690.00 | 690.00 | 664.60 | 690.00 | 690.00 | 29,672 |
| 2024-08-06 | 652.00 | 686.00 | 650.00 | 686.00 | 686.00 | 136,901 |
| 2024-08-05 | 686.00 | 689.51 | 652.00 | 658.00 | 658.00 | 43,844 |
| 2024-08-02 | 696.00 | 696.00 | 682.00 | 690.00 | 690.00 | 29,362 |
| 2024-08-01 | 690.00 | 697.92 | 687.85 | 688.00 | 688.00 | 185,559 |
| 2024-07-31 | 698.00 | 700.00 | 688.00 | 688.00 | 688.00 | 347,337 |
| 2024-07-30 | 700.00 | 706.00 | 690.00 | 690.00 | 690.00 | 37,302 |
| 2024-07-29 | 710.00 | 716.20 | 698.00 | 700.00 | 700.00 | 38,782 |
| 2024-07-26 | 702.00 | 706.92 | 700.00 | 700.00 | 700.00 | 17,594 |
| 2024-07-25 | 702.00 | 715.37 | 691.32 | 694.00 | 694.00 | 13,225 |
| 2024-07-24 | 702.00 | 710.00 | 700.00 | 700.00 | 700.00 | 27,247 |
| 2024-07-23 | 700.00 | 710.00 | 696.90 | 708.00 | 708.00 | 52,506 |
| 2024-07-22 | 702.00 | 709.10 | 696.14 | 700.00 | 700.00 | 18,942 |
| 2024-07-19 | 704.00 | 710.00 | 694.62 | 710.00 | 710.00 | 140,951 |
| 2024-07-18 | 698.00 | 712.00 | 698.00 | 704.00 | 704.00 | 31,246 |
| 2024-07-17 | 704.00 | 707.00 | 698.00 | 706.00 | 706.00 | 31,712 |
| 2024-07-16 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | 66,410 |
| 2024-07-15 | 690.00 | 706.00 | 688.80 | 706.00 | 706.00 | 17,112 |
| 2024-07-12 | 702.00 | 704.00 | 687.80 | 700.00 | 700.00 | 36,554 |
| 2024-07-11 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 9,818 |
| 2024-07-10 | 698.00 | 702.00 | 696.00 | 700.00 | 700.00 | 23,027 |
| 2024-07-09 | 702.00 | 710.00 | 684.00 | 698.00 | 698.00 | 28,197 |
| 2024-07-08 | 708.00 | 716.00 | 702.00 | 702.00 | 702.00 | 9,759 |
| 2024-07-05 | 714.00 | 724.00 | 702.00 | 706.00 | 706.00 | 48,309 |
| 2024-07-04 | 712.00 | 717.40 | 700.00 | 700.00 | 700.00 | 123,071 |
| 2024-07-03 | 716.00 | 718.00 | 708.00 | 710.00 | 710.00 | 27,842 |
| 2024-07-02 | 722.00 | 730.00 | 716.00 | 718.00 | 718.00 | 1,752 |
| 2024-07-01 | 730.00 | 730.00 | 720.00 | 724.00 | 724.00 | 4,606 |
| 2024-06-28 | 730.00 | 730.00 | 722.60 | 728.00 | 728.00 | 29,513 |
| 2024-06-27 | 728.00 | 729.00 | 722.00 | 726.00 | 726.00 | 9,120 |
| 2024-06-26 | 726.00 | 733.80 | 720.00 | 726.00 | 726.00 | 49,278 |
| 2024-06-25 | 740.00 | 744.00 | 728.00 | 728.00 | 728.00 | 85,682 |
| 2024-06-24 | 750.00 | 758.00 | 740.00 | 740.00 | 740.00 | 9,203 |
| 2024-06-21 | 738.00 | 750.00 | 716.00 | 750.00 | 750.00 | 207,821 |
| 2024-06-20 | 738.00 | 740.00 | 720.00 | 720.00 | 720.00 | 59,568 |
| 2024-06-19 | 728.00 | 740.00 | 716.00 | 716.00 | 716.00 | 63,642 |
| 2024-06-18 | 726.00 | 728.00 | 707.96 | 728.00 | 728.00 | 9,425 |
| 2024-06-17 | 704.00 | 728.00 | 704.00 | 728.00 | 728.00 | 5,054 |
| 2024-06-14 | 722.00 | 722.00 | 707.30 | 722.00 | 722.00 | 25,313 |
| 2024-06-13 | 726.00 | 728.00 | 714.52 | 728.00 | 728.00 | 852 |
| 2024-06-12 | 714.00 | 718.00 | 703.80 | 718.00 | 718.00 | 26,560 |
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.