Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 558.00 | 562.00 | 541.00 | 562.00 | 562.00 | 100,905 |
| 2023-12-14 | 545.00 | 555.00 | 545.00 | 545.00 | 545.00 | 37,408 |
| 2023-12-13 | 559.00 | 559.00 | 541.18 | 547.00 | 547.00 | 26,969 |
| 2023-12-12 | 534.00 | 560.00 | 520.06 | 546.00 | 546.00 | 122,828 |
| 2023-12-11 | 547.00 | 547.00 | 520.19 | 534.00 | 534.00 | 83,482 |
| 2023-12-08 | 539.00 | 540.00 | 523.00 | 537.00 | 537.00 | 9,688 |
| 2023-12-07 | 539.00 | 540.00 | 531.00 | 536.00 | 536.00 | 22,974 |
| 2023-12-06 | 534.00 | 559.00 | 532.44 | 540.00 | 540.00 | 14,949 |
| 2023-12-05 | 539.00 | 540.40 | 524.00 | 534.00 | 534.00 | 44,049 |
| 2023-12-04 | 554.00 | 570.00 | 534.32 | 539.00 | 539.00 | 45,630 |
| 2023-12-01 | 530.00 | 564.45 | 526.00 | 540.00 | 540.00 | 219,382 |
| 2023-11-30 | 539.00 | 543.00 | 526.00 | 530.00 | 530.00 | 95,363 |
| 2023-11-29 | 542.00 | 549.00 | 521.00 | 540.00 | 540.00 | 17,613 |
| 2023-11-28 | 526.00 | 559.00 | 509.00 | 530.00 | 530.00 | 70,284 |
| 2023-11-27 | 544.00 | 550.50 | 528.84 | 531.00 | 531.00 | 66,364 |
| 2023-11-24 | 529.00 | 548.00 | 521.00 | 537.00 | 537.00 | 7,592 |
| 2023-11-23 | 545.00 | 557.00 | 535.00 | 545.00 | 545.00 | 12,740 |
| 2023-11-22 | 538.00 | 550.24 | 529.60 | 539.00 | 539.00 | 34,660 |
| 2023-11-21 | 551.00 | 551.00 | 523.00 | 523.00 | 523.00 | 38,807 |
| 2023-11-20 | 556.00 | 556.00 | 528.60 | 549.00 | 549.00 | 69,633 |
| 2023-11-17 | 553.00 | 554.00 | 538.25 | 550.00 | 550.00 | 21,130 |
| 2023-11-16 | 547.00 | 557.80 | 546.00 | 550.00 | 550.00 | 56,394 |
| 2023-11-15 | 558.00 | 573.94 | 552.00 | 552.00 | 552.00 | 106,951 |
| 2023-11-14 | 549.00 | 564.00 | 548.00 | 558.00 | 558.00 | 78,048 |
| 2023-11-13 | 551.00 | 560.00 | 538.62 | 560.00 | 560.00 | 212,963 |
| 2023-11-10 | 543.00 | 563.50 | 541.00 | 550.00 | 550.00 | 11,199 |
| 2023-11-09 | 565.00 | 566.35 | 555.00 | 555.50 | 555.50 | 33,118 |
| 2023-11-08 | 555.00 | 568.50 | 555.00 | 555.00 | 555.00 | 20,867 |
| 2023-11-07 | 565.00 | 589.00 | 555.00 | 555.00 | 555.00 | 95,564 |
| 2023-11-06 | 561.00 | 582.00 | 550.75 | 571.00 | 571.00 | 6,015 |
| 2023-11-03 | 580.00 | 583.25 | 545.60 | 555.00 | 555.00 | 98,943 |
| 2023-11-02 | 561.00 | 584.05 | 561.00 | 566.00 | 566.00 | 11,973 |
| 2023-11-01 | 546.00 | 575.85 | 546.00 | 568.00 | 568.00 | 177,052 |
| 2023-10-31 | 551.00 | 558.10 | 551.00 | 555.00 | 555.00 | 43,737 |
| 2023-10-30 | 569.00 | 577.00 | 552.00 | 552.00 | 552.00 | 15,291 |
| 2023-10-27 | 551.00 | 573.60 | 550.00 | 556.00 | 556.00 | 30,843 |
| 2023-10-26 | 583.00 | 588.25 | 533.84 | 550.00 | 550.00 | 40,149 |
| 2023-10-25 | 563.00 | 596.63 | 563.00 | 580.00 | 580.00 | 7,948 |
| 2023-10-24 | 561.00 | 598.72 | 561.00 | 575.00 | 575.00 | 16,604 |
| 2023-10-23 | 555.00 | 591.00 | 555.00 | 565.00 | 565.00 | 898 |
| 2023-10-20 | 619.00 | 619.00 | 554.00 | 554.00 | 554.00 | 68,706 |
| 2023-10-19 | 570.00 | 617.40 | 561.66 | 606.00 | 606.00 | 14,630 |
| 2023-10-18 | 599.00 | 599.00 | 572.00 | 584.00 | 584.00 | 22,474 |
| 2023-10-17 | 560.00 | 598.00 | 558.00 | 586.00 | 586.00 | 33,829 |
| 2023-10-16 | 596.00 | 600.68 | 551.00 | 560.00 | 560.00 | 33,464 |
| 2023-10-13 | 602.00 | 610.52 | 583.05 | 590.00 | 590.00 | 70,366 |
| 2023-10-12 | 595.00 | 605.00 | 595.00 | 602.00 | 602.00 | 80,634 |
| 2023-10-11 | 593.00 | 605.00 | 593.00 | 603.00 | 603.00 | 34,214 |
| 2023-10-10 | 613.00 | 613.00 | 593.00 | 599.00 | 599.00 | 182,335 |
| 2023-10-09 | 616.00 | 620.00 | 600.00 | 612.00 | 612.00 | 47,364 |
| 2023-10-06 | 599.00 | 639.00 | 599.00 | 616.00 | 616.00 | 77,559 |
| 2023-10-05 | 621.00 | 629.00 | 603.00 | 611.00 | 611.00 | 22,175 |
| 2023-10-04 | 604.00 | 625.44 | 599.00 | 607.00 | 607.00 | 32,306 |
| 2023-10-03 | 619.00 | 640.00 | 600.00 | 600.00 | 600.00 | 92,546 |
| 2023-10-02 | 659.00 | 663.08 | 632.00 | 634.00 | 634.00 | 6,318 |
| 2023-09-29 | 647.00 | 663.30 | 621.00 | 621.00 | 621.00 | 12,860 |
| 2023-09-28 | 666.00 | 688.89 | 632.00 | 634.00 | 634.00 | 24,139 |
| 2023-09-27 | 652.00 | 680.20 | 649.00 | 656.00 | 656.00 | 21,174 |
| 2023-09-26 | 691.00 | 701.00 | 676.50 | 688.00 | 688.00 | 87,499 |
| 2023-09-25 | 644.00 | 702.00 | 629.60 | 681.00 | 681.00 | 132,864 |
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.