Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 599.00 | 653.00 | 585.00 | 635.00 | 635.00 | 102,021 |
| 2023-09-21 | 640.00 | 649.90 | 578.79 | 592.00 | 592.00 | 59,674 |
| 2023-09-20 | 650.00 | 668.00 | 635.00 | 635.00 | 635.00 | 63,459 |
| 2023-09-19 | 701.00 | 708.55 | 658.00 | 658.00 | 658.00 | 51,125 |
| 2023-09-18 | 739.00 | 746.00 | 701.05 | 741.00 | 741.00 | 54,074 |
| 2023-09-15 | 674.00 | 722.00 | 673.00 | 710.00 | 710.00 | 74,947 |
| 2023-09-14 | 675.00 | 689.00 | 662.00 | 679.00 | 679.00 | 64,802 |
| 2023-09-13 | 680.00 | 687.15 | 676.40 | 680.00 | 680.00 | 61,863 |
| 2023-09-12 | 685.00 | 700.00 | 670.00 | 670.00 | 670.00 | 26,835 |
| 2023-09-11 | 681.00 | 706.20 | 680.00 | 690.00 | 690.00 | 18,714 |
| 2023-09-08 | 681.00 | 709.00 | 681.00 | 700.00 | 700.00 | 11,580 |
| 2023-09-07 | 699.00 | 703.00 | 681.00 | 697.00 | 697.00 | 21,626 |
| 2023-09-06 | 703.00 | 703.00 | 695.00 | 703.00 | 703.00 | 7,793 |
| 2023-09-05 | 709.00 | 710.00 | 671.88 | 698.00 | 698.00 | 12,417 |
| 2023-09-04 | 678.00 | 709.00 | 676.00 | 687.00 | 687.00 | 4,630 |
| 2023-09-01 | 689.00 | 700.00 | 676.00 | 694.00 | 694.00 | 15,804 |
| 2023-08-31 | 680.00 | 699.00 | 663.80 | 699.00 | 699.00 | 11,674 |
| 2023-08-30 | 683.00 | 685.29 | 675.00 | 680.00 | 680.00 | 18,105 |
| 2023-08-29 | 671.00 | 699.00 | 671.00 | 679.00 | 679.00 | 52,578 |
| 2023-08-25 | 680.00 | 690.00 | 671.00 | 680.00 | 680.00 | 9,781 |
| 2023-08-24 | 680.00 | 699.00 | 665.00 | 680.00 | 680.00 | 24,246 |
| 2023-08-23 | 667.00 | 696.00 | 665.00 | 680.00 | 680.00 | 9,308 |
| 2023-08-22 | 651.00 | 685.00 | 651.00 | 685.00 | 685.00 | 11,728 |
| 2023-08-21 | 667.00 | 709.00 | 660.00 | 676.00 | 676.00 | 14,040 |
| 2023-08-18 | 701.00 | 706.40 | 669.00 | 670.00 | 670.00 | 12,124 |
| 2023-08-17 | 705.00 | 738.26 | 700.65 | 707.00 | 707.00 | 11,452 |
| 2023-08-16 | 730.00 | 739.00 | 710.00 | 710.00 | 710.00 | 13,604 |
| 2023-08-15 | 728.00 | 760.60 | 710.00 | 710.00 | 710.00 | 33,858 |
| 2023-08-14 | 769.00 | 769.00 | 720.00 | 729.00 | 729.00 | 14,850 |
| 2023-08-11 | 728.00 | 738.80 | 712.00 | 728.00 | 728.00 | 20,022 |
| 2023-08-10 | 750.00 | 768.00 | 738.00 | 748.00 | 748.00 | 32,880 |
| 2023-08-09 | 753.00 | 769.00 | 744.00 | 750.00 | 750.00 | 23,748 |
| 2023-08-08 | 740.00 | 759.00 | 738.26 | 759.00 | 759.00 | 9,733 |
| 2023-08-07 | 736.00 | 740.00 | 736.00 | 740.00 | 740.00 | 38,428 |
| 2023-08-04 | 720.00 | 738.00 | 718.00 | 738.00 | 738.00 | 37,676 |
| 2023-08-03 | 718.00 | 740.00 | 716.00 | 720.00 | 720.00 | 6,307 |
| 2023-08-02 | 730.00 | 738.30 | 716.00 | 720.00 | 720.00 | 51,381 |
| 2023-08-01 | 750.00 | 768.18 | 731.00 | 739.00 | 739.00 | 18,888 |
| 2023-07-31 | 750.00 | 769.00 | 750.00 | 753.00 | 753.00 | 4,452 |
| 2023-07-28 | 748.00 | 769.00 | 748.00 | 755.00 | 755.00 | 7,479 |
| 2023-07-27 | 746.00 | 766.70 | 742.00 | 750.00 | 750.00 | 30,318 |
| 2023-07-26 | 741.00 | 753.05 | 739.00 | 740.00 | 740.00 | 15,449 |
| 2023-07-25 | 740.00 | 769.00 | 739.00 | 740.00 | 740.00 | 50,842 |
| 2023-07-24 | 745.00 | 750.00 | 736.00 | 736.00 | 736.00 | 216,029 |
| 2023-07-21 | 750.00 | 758.00 | 747.00 | 749.00 | 749.00 | 25,124 |
| 2023-07-20 | 761.00 | 768.92 | 747.00 | 751.00 | 751.00 | 27,606 |
| 2023-07-19 | 750.00 | 789.00 | 745.08 | 765.00 | 765.00 | 31,118 |
| 2023-07-18 | 720.00 | 747.91 | 720.00 | 745.00 | 745.00 | 114,973 |
| 2023-07-17 | 735.00 | 740.40 | 720.00 | 720.00 | 720.00 | 30,179 |
| 2023-07-14 | 754.00 | 758.60 | 723.00 | 735.00 | 735.00 | 15,397 |
| 2023-07-13 | 775.00 | 794.57 | 752.00 | 761.00 | 761.00 | 13,111 |
| 2023-07-12 | 780.00 | 780.00 | 762.00 | 764.00 | 764.00 | 36,023 |
| 2023-07-11 | 777.00 | 799.00 | 777.00 | 780.00 | 780.00 | 9,323 |
| 2023-07-10 | 775.00 | 783.70 | 773.82 | 775.00 | 775.00 | 2,618 |
| 2023-07-07 | 790.00 | 795.00 | 760.00 | 772.00 | 772.00 | 41,829 |
| 2023-07-06 | 770.00 | 801.00 | 770.00 | 794.00 | 794.00 | 457,882 |
| 2023-07-05 | 790.00 | 802.00 | 778.69 | 802.00 | 802.00 | 347,107 |
| 2023-07-04 | 771.00 | 779.00 | 771.00 | 779.00 | 779.00 | 5,517 |
| 2023-07-03 | 768.00 | 779.00 | 750.45 | 775.00 | 775.00 | 17,378 |
| 2023-06-30 | 755.00 | 777.00 | 753.60 | 769.00 | 769.00 | 16,084 |
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.