Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 85,317 |
| 2024-03-12 | 515.00 | 520.54 | 513.00 | 518.00 | 518.00 | 22,036 |
| 2024-03-11 | 513.00 | 521.00 | 510.58 | 517.00 | 517.00 | 41,943 |
| 2024-03-08 | 512.00 | 520.00 | 511.00 | 517.00 | 517.00 | 27,399 |
| 2024-03-07 | 509.00 | 519.00 | 509.00 | 512.00 | 512.00 | 38,391 |
| 2024-03-06 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 23,411 |
| 2024-03-05 | 512.00 | 530.00 | 500.00 | 507.00 | 507.00 | 18,421 |
| 2024-03-04 | 528.00 | 532.50 | 511.65 | 516.00 | 516.00 | 85,442 |
| 2024-03-01 | 536.00 | 537.00 | 527.00 | 527.00 | 527.00 | 13,054 |
| 2024-02-29 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | 151,574 |
| 2024-02-28 | 535.00 | 535.00 | 530.00 | 533.00 | 533.00 | 225,133 |
| 2024-02-27 | 537.00 | 537.00 | 530.00 | 533.00 | 533.00 | 54,167 |
| 2024-02-26 | 530.00 | 537.86 | 528.40 | 533.00 | 533.00 | 127,790 |
| 2024-02-23 | 526.00 | 537.38 | 525.00 | 530.00 | 530.00 | 29,200 |
| 2024-02-22 | 539.00 | 550.00 | 527.80 | 532.00 | 532.00 | 412,787 |
| 2024-02-21 | 538.00 | 541.00 | 530.60 | 534.00 | 534.00 | 56,288 |
| 2024-02-20 | 531.00 | 543.00 | 531.00 | 537.00 | 537.00 | 11,516 |
| 2024-02-19 | 540.00 | 540.00 | 527.00 | 530.00 | 530.00 | 63,215 |
| 2024-02-16 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 46,472 |
| 2024-02-15 | 533.00 | 533.00 | 529.00 | 530.00 | 530.00 | 48,416 |
| 2024-02-14 | 535.00 | 540.64 | 527.69 | 531.00 | 531.00 | 71,400 |
| 2024-02-13 | 540.00 | 541.00 | 530.00 | 534.00 | 534.00 | 42,552 |
| 2024-02-12 | 535.00 | 549.00 | 535.00 | 540.00 | 540.00 | 72,977 |
| 2024-02-09 | 536.00 | 549.08 | 536.00 | 542.00 | 542.00 | 38,864 |
| 2024-02-08 | 545.00 | 546.66 | 533.37 | 538.00 | 538.00 | 132,546 |
| 2024-02-07 | 541.00 | 545.00 | 528.02 | 540.00 | 540.00 | 64,934 |
| 2024-02-06 | 550.00 | 553.00 | 537.45 | 541.00 | 541.00 | 35,633 |
| 2024-02-05 | 547.00 | 557.30 | 545.00 | 552.00 | 552.00 | 35,537 |
| 2024-02-02 | 560.00 | 560.00 | 541.00 | 546.00 | 546.00 | 30,958 |
| 2024-02-01 | 552.00 | 566.00 | 552.00 | 557.00 | 557.00 | 17,407 |
| 2024-01-31 | 565.00 | 565.00 | 546.00 | 549.00 | 549.00 | 84,182 |
| 2024-01-30 | 566.00 | 574.00 | 557.00 | 565.00 | 565.00 | 34,130 |
| 2024-01-29 | 535.00 | 576.00 | 527.63 | 570.00 | 570.00 | 59,710 |
| 2024-01-26 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 243,986 |
| 2024-01-25 | 529.00 | 530.00 | 521.07 | 528.00 | 528.00 | 18,926 |
| 2024-01-24 | 530.00 | 530.00 | 526.00 | 530.00 | 530.00 | 28,973 |
| 2024-01-23 | 524.00 | 537.66 | 524.00 | 526.00 | 526.00 | 57,588 |
| 2024-01-22 | 539.00 | 540.00 | 522.00 | 530.00 | 530.00 | 46,611 |
| 2024-01-19 | 541.00 | 557.00 | 525.44 | 535.00 | 535.00 | 113,601 |
| 2024-01-18 | 541.00 | 560.00 | 541.00 | 559.00 | 559.00 | 35,236 |
| 2024-01-17 | 578.00 | 579.00 | 541.00 | 554.00 | 554.00 | 21,828 |
| 2024-01-16 | 564.00 | 579.00 | 553.44 | 579.00 | 579.00 | 14,373 |
| 2024-01-15 | 573.00 | 578.00 | 546.00 | 562.00 | 562.00 | 11,184 |
| 2024-01-12 | 565.00 | 568.00 | 551.06 | 558.00 | 558.00 | 23,324 |
| 2024-01-11 | 556.00 | 567.00 | 553.00 | 553.00 | 553.00 | 18,251 |
| 2024-01-10 | 573.00 | 573.00 | 541.00 | 542.00 | 542.00 | 24,030 |
| 2024-01-09 | 569.00 | 579.00 | 564.00 | 571.00 | 571.00 | 12,950 |
| 2024-01-08 | 570.00 | 584.82 | 565.00 | 571.00 | 571.00 | 22,542 |
| 2024-01-05 | 571.00 | 578.14 | 561.00 | 561.00 | 561.00 | 18,035 |
| 2024-01-04 | 575.00 | 580.00 | 563.40 | 570.00 | 570.00 | 79,742 |
| 2024-01-03 | 584.00 | 585.40 | 568.00 | 575.00 | 575.00 | 35,812 |
| 2024-01-02 | 575.00 | 575.00 | 562.00 | 570.00 | 570.00 | 17,088 |
| 2023-12-29 | 584.00 | 589.00 | 564.00 | 578.00 | 578.00 | 6,818 |
| 2023-12-28 | 580.00 | 583.25 | 574.00 | 582.00 | 582.00 | 7,720 |
| 2023-12-27 | 557.00 | 580.00 | 557.00 | 577.00 | 577.00 | 6,969 |
| 2023-12-22 | 557.00 | 573.00 | 556.00 | 569.00 | 569.00 | 9,360 |
| 2023-12-21 | 566.00 | 579.00 | 560.14 | 567.00 | 567.00 | 22,038 |
| 2023-12-20 | 575.00 | 582.00 | 547.00 | 557.00 | 557.00 | 68,116 |
| 2023-12-19 | 575.00 | 584.00 | 570.00 | 573.00 | 573.00 | 39,477 |
| 2023-12-18 | 541.00 | 580.00 | 541.00 | 575.00 | 575.00 | 18,998 |
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.