Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 848.00 | 848.00 | 792.00 | 804.00 | 804.00 | 6,445 |
| 2023-01-04 | 798.00 | 807.66 | 790.00 | 800.00 | 800.00 | 10,610 |
| 2023-01-03 | 792.00 | 832.00 | 782.00 | 794.00 | 794.00 | 17,840 |
| 2022-12-30 | 820.00 | 828.00 | 811.70 | 828.00 | 828.00 | 7,805 |
| 2022-12-29 | 800.00 | 860.00 | 799.82 | 820.00 | 820.00 | 43,045 |
| 2022-12-28 | 790.00 | 800.00 | 781.30 | 800.00 | 800.00 | 19,159 |
| 2022-12-23 | 780.00 | 798.00 | 736.00 | 792.00 | 792.00 | 6,804 |
| 2022-12-22 | 800.00 | 800.00 | 776.00 | 780.00 | 780.00 | 17,409 |
| 2022-12-21 | 782.00 | 798.00 | 762.00 | 780.00 | 780.00 | 8,522 |
| 2022-12-20 | 788.00 | 788.00 | 746.00 | 752.00 | 752.00 | 40,324 |
| 2022-12-19 | 784.00 | 805.20 | 760.00 | 760.00 | 760.00 | 48,238 |
| 2022-12-16 | 792.00 | 809.60 | 786.16 | 804.00 | 804.00 | 56,333 |
| 2022-12-15 | 790.00 | 812.60 | 780.00 | 790.00 | 790.00 | 45,819 |
| 2022-12-14 | 802.00 | 808.00 | 782.00 | 792.00 | 792.00 | 162,687 |
| 2022-12-13 | 770.00 | 804.00 | 758.00 | 782.00 | 782.00 | 17,027 |
| 2022-12-12 | 738.00 | 768.00 | 736.00 | 764.00 | 764.00 | 62,249 |
| 2022-12-09 | 740.00 | 746.00 | 732.10 | 746.00 | 746.00 | 15,859 |
| 2022-12-08 | 752.00 | 760.00 | 716.00 | 738.00 | 738.00 | 189,072 |
| 2022-12-07 | 780.00 | 790.00 | 732.00 | 750.00 | 750.00 | 18,967 |
| 2022-12-06 | 782.00 | 813.32 | 762.00 | 762.00 | 762.00 | 8,355 |
| 2022-12-05 | 810.00 | 823.40 | 784.00 | 802.00 | 802.00 | 19,576 |
| 2022-12-02 | 800.00 | 848.00 | 786.80 | 808.00 | 808.00 | 13,595 |
| 2022-12-01 | 804.00 | 820.00 | 792.00 | 808.00 | 808.00 | 23,461 |
| 2022-11-30 | 810.00 | 810.00 | 790.00 | 792.00 | 792.00 | 20,569 |
| 2022-11-29 | 798.00 | 814.00 | 776.08 | 800.00 | 800.00 | 61,481 |
| 2022-11-28 | 802.00 | 820.00 | 790.00 | 810.00 | 810.00 | 26,546 |
| 2022-11-25 | 800.00 | 810.00 | 786.00 | 810.00 | 810.00 | 83,829 |
| 2022-11-24 | 758.00 | 796.00 | 754.62 | 796.00 | 796.00 | 66,965 |
| 2022-11-23 | 658.00 | 778.00 | 640.00 | 778.00 | 778.00 | 397,682 |
| 2022-11-22 | 666.00 | 680.00 | 642.00 | 670.00 | 670.00 | 84,458 |
| 2022-11-21 | 670.00 | 670.00 | 647.59 | 670.00 | 670.00 | 5,288 |
| 2022-11-18 | 652.00 | 668.00 | 652.00 | 666.00 | 666.00 | 36,980 |
| 2022-11-17 | 676.00 | 698.00 | 668.00 | 668.00 | 668.00 | 29,041 |
| 2022-11-16 | 670.00 | 688.00 | 670.00 | 676.00 | 676.00 | 22,512 |
| 2022-11-15 | 660.00 | 684.33 | 658.31 | 666.00 | 666.00 | 47,655 |
| 2022-11-14 | 652.00 | 670.00 | 652.00 | 660.00 | 660.00 | 73,999 |
| 2022-11-11 | 642.00 | 670.00 | 642.00 | 654.00 | 654.00 | 75,435 |
| 2022-11-10 | 660.00 | 660.00 | 643.00 | 656.00 | 656.00 | 129,143 |
| 2022-11-09 | 640.00 | 660.00 | 638.00 | 660.00 | 660.00 | 92,183 |
| 2022-11-08 | 622.00 | 654.46 | 619.92 | 640.00 | 640.00 | 89,446 |
| 2022-11-07 | 624.00 | 636.08 | 610.68 | 624.00 | 624.00 | 2,009 |
| 2022-11-04 | 628.00 | 636.04 | 625.40 | 630.00 | 630.00 | 24,586 |
| 2022-11-03 | 628.00 | 636.00 | 604.00 | 622.00 | 622.00 | 27,799 |
| 2022-11-02 | 638.00 | 650.00 | 620.00 | 620.00 | 620.00 | 16,955 |
| 2022-11-01 | 620.00 | 652.00 | 602.87 | 638.00 | 638.00 | 22,145 |
| 2022-10-31 | 616.00 | 620.00 | 600.00 | 620.00 | 620.00 | 348,967 |
| 2022-10-28 | 630.00 | 630.00 | 598.00 | 610.00 | 610.00 | 325,318 |
| 2022-10-27 | 628.00 | 628.00 | 616.00 | 620.00 | 620.00 | 21,680 |
| 2022-10-26 | 620.00 | 640.00 | 606.80 | 612.00 | 612.00 | 35,223 |
| 2022-10-25 | 634.00 | 634.78 | 590.00 | 624.00 | 624.00 | 181,698 |
| 2022-10-24 | 640.00 | 654.00 | 630.00 | 630.00 | 630.00 | 19,137 |
| 2022-10-21 | 640.00 | 660.00 | 614.61 | 626.00 | 626.00 | 99,079 |
| 2022-10-20 | 632.00 | 656.26 | 615.00 | 624.00 | 624.00 | 228,829 |
| 2022-10-19 | 602.00 | 636.00 | 584.00 | 630.00 | 630.00 | 33,124 |
| 2022-10-18 | 600.00 | 610.00 | 584.00 | 610.00 | 610.00 | 43,495 |
| 2022-10-17 | 572.00 | 614.00 | 552.00 | 596.00 | 596.00 | 39,106 |
| 2022-10-14 | 586.00 | 618.00 | 582.00 | 602.00 | 602.00 | 49,114 |
| 2022-10-13 | 602.00 | 628.52 | 600.00 | 606.00 | 606.00 | 350,950 |
| 2022-10-12 | 640.00 | 648.00 | 602.00 | 604.00 | 604.00 | 45,175 |
| 2022-10-11 | 620.00 | 646.00 | 620.00 | 646.00 | 646.00 | 207,142 |
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.