Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 755.00 | 777.00 | 753.60 | 769.00 | 769.00 | 16,084 |
| 2023-06-29 | 774.00 | 776.80 | 736.05 | 760.00 | 760.00 | 6,120 |
| 2023-06-28 | 773.00 | 775.00 | 767.00 | 769.00 | 769.00 | 28,613 |
| 2023-06-27 | 792.00 | 792.00 | 755.94 | 775.00 | 775.00 | 27,757 |
| 2023-06-26 | 806.00 | 806.00 | 792.00 | 794.00 | 794.00 | 110,011 |
| 2023-06-23 | 798.00 | 802.00 | 794.04 | 800.00 | 800.00 | 11,507 |
| 2023-06-22 | 805.00 | 812.04 | 799.20 | 800.00 | 800.00 | 15,062 |
| 2023-06-21 | 814.00 | 822.12 | 800.75 | 819.00 | 819.00 | 67,910 |
| 2023-06-20 | 756.00 | 820.00 | 753.00 | 813.00 | 813.00 | 194,749 |
| 2023-06-19 | 758.00 | 765.00 | 755.00 | 755.00 | 755.00 | 5,107 |
| 2023-06-16 | 766.00 | 774.00 | 746.00 | 760.00 | 760.00 | 41,969 |
| 2023-06-15 | 776.00 | 778.25 | 750.00 | 762.00 | 762.00 | 51,962 |
| 2023-06-14 | 783.00 | 783.00 | 771.00 | 776.00 | 776.00 | 189,956 |
| 2023-06-13 | 783.00 | 783.00 | 771.00 | 772.00 | 772.00 | 21,372 |
| 2023-06-12 | 775.00 | 782.00 | 768.91 | 774.00 | 774.00 | 16,614 |
| 2023-06-09 | 769.00 | 770.00 | 757.00 | 769.00 | 769.00 | 29,746 |
| 2023-06-08 | 767.00 | 770.00 | 736.30 | 755.00 | 755.00 | 79,630 |
| 2023-06-07 | 783.00 | 783.00 | 758.00 | 762.00 | 762.00 | 62,462 |
| 2023-06-06 | 765.00 | 769.50 | 751.00 | 760.00 | 760.00 | 31,434 |
| 2023-06-05 | 750.00 | 775.00 | 746.00 | 766.00 | 766.00 | 34,099 |
| 2023-06-02 | 731.00 | 754.30 | 724.50 | 753.00 | 753.00 | 45,365 |
| 2023-06-01 | 726.00 | 738.00 | 725.00 | 732.00 | 732.00 | 46,100 |
| 2023-05-31 | 730.00 | 730.00 | 722.00 | 726.00 | 726.00 | 13,249 |
| 2023-05-30 | 694.00 | 718.00 | 694.00 | 715.00 | 715.00 | 64,240 |
| 2023-05-26 | 706.00 | 710.35 | 705.00 | 706.00 | 706.00 | 4,156 |
| 2023-05-25 | 706.00 | 709.91 | 703.00 | 705.00 | 705.00 | 163,788 |
| 2023-05-24 | 701.00 | 705.00 | 698.00 | 705.00 | 705.00 | 14,656 |
| 2023-05-23 | 710.00 | 717.00 | 683.78 | 712.00 | 712.00 | 13,386 |
| 2023-05-22 | 692.00 | 710.00 | 691.95 | 710.00 | 710.00 | 41,988 |
| 2023-05-19 | 704.00 | 707.00 | 690.00 | 694.00 | 694.00 | 374,218 |
| 2023-05-18 | 683.00 | 729.00 | 671.00 | 702.00 | 702.00 | 1,948 |
| 2023-05-17 | 701.00 | 706.28 | 698.00 | 698.00 | 698.00 | 76,503 |
| 2023-05-16 | 714.00 | 714.00 | 701.00 | 705.00 | 705.00 | 22,847 |
| 2023-05-15 | 720.00 | 721.00 | 712.00 | 715.00 | 715.00 | 12,352 |
| 2023-05-12 | 725.00 | 729.00 | 715.00 | 715.00 | 715.00 | 38,523 |
| 2023-05-11 | 724.00 | 727.40 | 718.69 | 724.00 | 724.00 | 9,056 |
| 2023-05-10 | 712.00 | 729.00 | 712.00 | 723.00 | 723.00 | 60,483 |
| 2023-05-09 | 709.00 | 726.00 | 708.59 | 712.00 | 712.00 | 75,800 |
| 2023-05-05 | 729.00 | 729.00 | 707.00 | 708.00 | 708.00 | 12,400 |
| 2023-05-04 | 704.00 | 728.00 | 704.00 | 711.00 | 711.00 | 30,066 |
| 2023-05-03 | 714.00 | 714.00 | 700.00 | 707.00 | 707.00 | 15,749 |
| 2023-05-02 | 681.00 | 701.00 | 681.00 | 701.00 | 701.00 | 64,990 |
| 2023-04-28 | 689.00 | 689.00 | 661.19 | 682.00 | 682.00 | 17,092 |
| 2023-04-27 | 679.00 | 686.00 | 659.22 | 677.00 | 677.00 | 85,336 |
| 2023-04-26 | 670.00 | 683.00 | 660.00 | 669.00 | 669.00 | 14,758 |
| 2023-04-25 | 683.00 | 694.00 | 668.00 | 675.00 | 675.00 | 33,803 |
| 2023-04-24 | 687.00 | 719.00 | 685.00 | 686.00 | 686.00 | 16,730 |
| 2023-04-21 | 665.00 | 692.00 | 665.00 | 684.00 | 684.00 | 4,037 |
| 2023-04-20 | 690.00 | 701.00 | 672.00 | 679.00 | 679.00 | 12,701 |
| 2023-04-19 | 684.00 | 690.00 | 681.16 | 682.00 | 682.00 | 461,832 |
| 2023-04-18 | 691.00 | 698.00 | 684.00 | 684.00 | 684.00 | 13,353 |
| 2023-04-17 | 670.00 | 693.27 | 670.00 | 684.00 | 684.00 | 35,811 |
| 2023-04-14 | 669.00 | 680.00 | 667.60 | 678.00 | 678.00 | 47,746 |
| 2023-04-13 | 667.00 | 673.20 | 658.12 | 665.00 | 665.00 | 13,956 |
| 2023-04-12 | 645.00 | 666.00 | 645.00 | 664.00 | 664.00 | 41,084 |
| 2023-04-11 | 658.00 | 679.00 | 637.00 | 637.00 | 637.00 | 40,640 |
| 2023-04-06 | 663.00 | 668.00 | 643.94 | 654.00 | 654.00 | 25,744 |
| 2023-04-05 | 661.00 | 709.00 | 652.00 | 659.00 | 659.00 | 74,714 |
| 2023-04-04 | 691.00 | 720.00 | 666.00 | 677.00 | 677.00 | 253,616 |
| 2023-04-03 | 696.00 | 696.00 | 672.00 | 673.00 | 673.00 | 41,536 |
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.