Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 714.00 | 714.00 | 700.00 | 714.00 | 714.00 | 81,132 |
| 2024-06-10 | 714.00 | 714.00 | 706.04 | 710.00 | 710.00 | 4,800 |
| 2024-06-07 | 700.00 | 710.00 | 699.20 | 710.00 | 710.00 | 58,394 |
| 2024-06-06 | 710.00 | 714.00 | 700.00 | 700.00 | 700.00 | 30,253 |
| 2024-06-05 | 702.00 | 708.00 | 700.00 | 702.00 | 702.00 | 9,293 |
| 2024-06-04 | 720.00 | 742.90 | 702.16 | 708.00 | 708.00 | 16,310 |
| 2024-06-03 | 726.00 | 730.00 | 720.00 | 722.00 | 722.00 | 16,355 |
| 2024-05-31 | 748.00 | 748.00 | 720.00 | 730.00 | 730.00 | 31,767 |
| 2024-05-30 | 740.00 | 766.00 | 740.00 | 748.00 | 748.00 | 21,201 |
| 2024-05-29 | 750.00 | 763.60 | 730.00 | 742.00 | 742.00 | 19,198 |
| 2024-05-28 | 762.00 | 762.00 | 746.00 | 750.00 | 750.00 | 9,776 |
| 2024-05-24 | 752.00 | 761.30 | 736.16 | 750.00 | 750.00 | 36,898 |
| 2024-05-23 | 768.00 | 768.00 | 738.90 | 748.00 | 748.00 | 50,172 |
| 2024-05-22 | 750.00 | 766.00 | 740.00 | 756.00 | 756.00 | 102,090 |
| 2024-05-21 | 756.00 | 768.00 | 756.00 | 756.00 | 756.00 | 351,161 |
| 2024-05-20 | 750.00 | 762.00 | 748.00 | 758.00 | 758.00 | 81,091 |
| 2024-05-17 | 740.00 | 768.00 | 740.00 | 756.00 | 756.00 | 32,854 |
| 2024-05-16 | 742.00 | 749.80 | 725.96 | 742.00 | 742.00 | 115,863 |
| 2024-05-15 | 754.00 | 756.00 | 720.00 | 732.00 | 732.00 | 61,202 |
| 2024-05-14 | 716.00 | 768.20 | 707.04 | 746.00 | 746.00 | 100,487 |
| 2024-05-13 | 708.00 | 719.86 | 702.16 | 718.00 | 718.00 | 51,373 |
| 2024-05-10 | 704.00 | 720.00 | 700.00 | 720.00 | 720.00 | 38,997 |
| 2024-05-09 | 708.00 | 719.34 | 697.24 | 712.00 | 712.00 | 101,200 |
| 2024-05-08 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 28,419 |
| 2024-05-07 | 682.00 | 714.00 | 680.00 | 714.00 | 714.00 | 33,056 |
| 2024-05-03 | 676.00 | 700.00 | 666.00 | 700.00 | 700.00 | 68,085 |
| 2024-05-02 | 662.00 | 680.00 | 662.00 | 676.00 | 676.00 | 184,000 |
| 2024-05-01 | 660.00 | 687.76 | 660.00 | 664.00 | 664.00 | 63,888 |
| 2024-04-30 | 642.00 | 687.84 | 641.40 | 660.00 | 660.00 | 52,120 |
| 2024-04-29 | 630.00 | 642.00 | 630.00 | 642.00 | 642.00 | 35,944 |
| 2024-04-26 | 616.00 | 639.40 | 616.00 | 636.00 | 636.00 | 20,612 |
| 2024-04-25 | 622.00 | 628.00 | 604.00 | 628.00 | 628.00 | 75,658 |
| 2024-04-24 | 620.00 | 626.24 | 602.00 | 626.00 | 626.00 | 18,960 |
| 2024-04-23 | 622.00 | 622.00 | 602.24 | 622.00 | 622.00 | 7,361 |
| 2024-04-22 | 600.00 | 611.98 | 600.00 | 600.00 | 600.00 | 181,033 |
| 2024-04-19 | 616.00 | 616.00 | 607.44 | 614.00 | 614.00 | 28,215 |
| 2024-04-18 | 618.00 | 626.64 | 604.88 | 618.00 | 618.00 | 24,962 |
| 2024-04-17 | 578.00 | 622.92 | 578.00 | 616.00 | 616.00 | 292,840 |
| 2024-04-16 | 566.00 | 594.00 | 560.61 | 590.00 | 590.00 | 82,354 |
| 2024-04-15 | 556.00 | 564.56 | 551.20 | 562.00 | 562.00 | 76,563 |
| 2024-04-12 | 560.00 | 570.00 | 555.08 | 562.00 | 562.00 | 36,261 |
| 2024-04-11 | 554.00 | 562.00 | 546.06 | 560.00 | 560.00 | 42,986 |
| 2024-04-10 | 542.00 | 560.00 | 539.84 | 554.00 | 554.00 | 20,692 |
| 2024-04-09 | 540.00 | 546.88 | 532.00 | 542.00 | 542.00 | 20,060 |
| 2024-04-08 | 540.00 | 546.56 | 530.00 | 540.00 | 540.00 | 4,950 |
| 2024-04-05 | 528.00 | 546.00 | 528.00 | 540.00 | 540.00 | 31,908 |
| 2024-04-04 | 544.00 | 544.40 | 528.00 | 540.00 | 540.00 | 21,405 |
| 2024-04-03 | 530.00 | 546.74 | 530.00 | 544.00 | 544.00 | 26,610 |
| 2024-04-02 | 530.00 | 546.92 | 530.00 | 536.00 | 536.00 | 54,078 |
| 2024-03-28 | 535.00 | 538.40 | 527.63 | 536.00 | 536.00 | 28,939 |
| 2024-03-27 | 537.00 | 537.00 | 515.00 | 531.00 | 531.00 | 144,581 |
| 2024-03-26 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 46,114 |
| 2024-03-25 | 508.00 | 511.00 | 506.00 | 510.00 | 510.00 | 34,773 |
| 2024-03-22 | 512.00 | 512.00 | 502.80 | 508.00 | 508.00 | 27,241 |
| 2024-03-21 | 510.00 | 511.00 | 505.00 | 510.00 | 510.00 | 111,034 |
| 2024-03-20 | 513.00 | 528.49 | 510.00 | 512.00 | 512.00 | 21,406 |
| 2024-03-19 | 515.00 | 515.00 | 510.00 | 512.00 | 512.00 | 41,559 |
| 2024-03-18 | 512.00 | 515.00 | 503.00 | 514.00 | 514.00 | 37,337 |
| 2024-03-15 | 519.00 | 528.00 | 514.00 | 515.00 | 515.00 | 128,448 |
| 2024-03-14 | 527.00 | 528.00 | 515.00 | 518.00 | 518.00 | 15,193 |
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.