Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 692.00 | 724.00 | 690.00 | 706.00 | 706.00 | 27,376 |
| 2023-03-29 | 670.00 | 706.00 | 668.00 | 690.00 | 690.00 | 67,585 |
| 2023-03-28 | 672.00 | 718.00 | 664.00 | 668.00 | 668.00 | 8,011 |
| 2023-03-27 | 688.00 | 695.22 | 668.00 | 668.00 | 668.00 | 15,025 |
| 2023-03-24 | 674.00 | 698.59 | 660.00 | 688.00 | 688.00 | 23,553 |
| 2023-03-23 | 678.00 | 702.00 | 670.00 | 672.00 | 672.00 | 25,350 |
| 2023-03-22 | 696.00 | 718.00 | 680.00 | 680.00 | 680.00 | 15,406 |
| 2023-03-21 | 690.00 | 704.00 | 680.00 | 686.00 | 686.00 | 31,227 |
| 2023-03-20 | 662.00 | 692.00 | 653.96 | 686.00 | 686.00 | 21,123 |
| 2023-03-17 | 728.00 | 728.00 | 656.00 | 656.00 | 656.00 | 122,288 |
| 2023-03-16 | 688.00 | 718.00 | 670.00 | 694.00 | 694.00 | 52,943 |
| 2023-03-15 | 734.00 | 734.40 | 668.00 | 686.00 | 686.00 | 80,051 |
| 2023-03-14 | 742.00 | 756.00 | 712.00 | 722.00 | 722.00 | 92,997 |
| 2023-03-13 | 762.00 | 779.40 | 716.00 | 740.00 | 740.00 | 29,375 |
| 2023-03-10 | 806.00 | 806.00 | 758.00 | 774.00 | 774.00 | 43,003 |
| 2023-03-09 | 820.00 | 826.00 | 800.00 | 808.00 | 808.00 | 12,592 |
| 2023-03-08 | 822.00 | 824.00 | 810.00 | 822.00 | 822.00 | 19,211 |
| 2023-03-07 | 822.00 | 832.00 | 818.00 | 822.00 | 822.00 | 7,149 |
| 2023-03-06 | 830.00 | 830.00 | 818.00 | 822.00 | 822.00 | 10,566 |
| 2023-03-03 | 822.00 | 830.00 | 818.00 | 818.00 | 818.00 | 17,070 |
| 2023-03-02 | 814.00 | 834.00 | 812.96 | 818.00 | 818.00 | 5,928 |
| 2023-03-01 | 796.00 | 836.00 | 796.00 | 814.00 | 814.00 | 16,040 |
| 2023-02-28 | 808.00 | 808.00 | 794.00 | 802.00 | 802.00 | 23,085 |
| 2023-02-27 | 778.00 | 800.00 | 773.00 | 790.00 | 790.00 | 19,440 |
| 2023-02-24 | 784.00 | 788.00 | 768.00 | 782.00 | 782.00 | 11,927 |
| 2023-02-23 | 788.00 | 788.00 | 778.00 | 782.00 | 782.00 | 186,796 |
| 2023-02-22 | 796.00 | 796.00 | 756.36 | 774.00 | 774.00 | 25,831 |
| 2023-02-21 | 806.00 | 806.00 | 784.64 | 796.00 | 796.00 | 19,330 |
| 2023-02-20 | 800.00 | 848.00 | 796.00 | 806.00 | 806.00 | 9,077 |
| 2023-02-17 | 802.00 | 802.96 | 794.79 | 798.00 | 798.00 | 34,759 |
| 2023-02-16 | 812.00 | 812.00 | 798.00 | 798.00 | 798.00 | 17,486 |
| 2023-02-15 | 820.00 | 820.60 | 804.00 | 808.00 | 808.00 | 30,501 |
| 2023-02-14 | 828.00 | 828.00 | 818.00 | 818.00 | 818.00 | 41,525 |
| 2023-02-13 | 826.00 | 829.48 | 822.00 | 826.00 | 826.00 | 18,607 |
| 2023-02-10 | 824.00 | 840.00 | 820.00 | 822.00 | 822.00 | 267,910 |
| 2023-02-09 | 824.00 | 858.00 | 802.00 | 822.00 | 822.00 | 82,831 |
| 2023-02-08 | 826.00 | 838.00 | 814.00 | 824.00 | 824.00 | 27,651 |
| 2023-02-07 | 818.00 | 830.00 | 818.00 | 822.00 | 822.00 | 195,125 |
| 2023-02-06 | 814.00 | 824.00 | 814.00 | 820.00 | 820.00 | 14,221 |
| 2023-02-03 | 824.00 | 824.00 | 818.00 | 818.00 | 818.00 | 15,740 |
| 2023-02-02 | 810.00 | 828.00 | 804.19 | 822.00 | 822.00 | 75,535 |
| 2023-02-01 | 820.00 | 829.20 | 809.57 | 810.00 | 810.00 | 31,847 |
| 2023-01-31 | 820.00 | 822.00 | 802.00 | 818.00 | 818.00 | 424,075 |
| 2023-01-30 | 780.00 | 814.00 | 780.00 | 808.00 | 808.00 | 14,083 |
| 2023-01-27 | 846.00 | 846.00 | 810.00 | 814.00 | 814.00 | 34,234 |
| 2023-01-26 | 810.00 | 820.86 | 806.00 | 806.00 | 806.00 | 28,684 |
| 2023-01-25 | 804.00 | 810.29 | 776.00 | 798.00 | 798.00 | 653,319 |
| 2023-01-24 | 810.00 | 814.00 | 800.00 | 800.00 | 800.00 | 49,189 |
| 2023-01-23 | 818.00 | 818.00 | 800.00 | 810.00 | 810.00 | 21,889 |
| 2023-01-20 | 816.00 | 828.18 | 816.00 | 820.00 | 820.00 | 11,843 |
| 2023-01-19 | 816.00 | 822.94 | 814.00 | 814.00 | 814.00 | 14,323 |
| 2023-01-18 | 840.00 | 841.97 | 802.00 | 814.00 | 814.00 | 49,610 |
| 2023-01-17 | 824.00 | 824.00 | 816.00 | 824.00 | 824.00 | 3,804 |
| 2023-01-16 | 826.00 | 828.00 | 800.00 | 808.00 | 808.00 | 51,469 |
| 2023-01-13 | 838.00 | 846.00 | 820.00 | 826.00 | 826.00 | 58,526 |
| 2023-01-12 | 836.00 | 846.00 | 820.00 | 840.00 | 840.00 | 102,817 |
| 2023-01-11 | 846.00 | 846.00 | 811.36 | 836.00 | 836.00 | 12,731 |
| 2023-01-10 | 846.00 | 848.95 | 840.00 | 842.00 | 842.00 | 21,600 |
| 2023-01-09 | 820.00 | 857.48 | 806.01 | 846.00 | 846.00 | 63,663 |
| 2023-01-06 | 800.00 | 816.00 | 791.18 | 816.00 | 816.00 | 6,188 |
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.