Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 636.00 | 638.00 | 606.68 | 624.00 | 624.00 | 5,760 |
| 2022-10-07 | 626.00 | 649.20 | 598.00 | 642.00 | 642.00 | 9,790 |
| 2022-10-06 | 590.00 | 624.00 | 572.00 | 592.00 | 592.00 | 12,808 |
| 2022-10-05 | 570.00 | 586.00 | 562.00 | 579.00 | 579.00 | 14,224 |
| 2022-10-04 | 562.00 | 572.00 | 540.00 | 572.00 | 572.00 | 7,181 |
| 2022-10-03 | 556.00 | 560.00 | 525.25 | 558.00 | 558.00 | 35,320 |
| 2022-09-30 | 552.00 | 568.00 | 530.30 | 542.00 | 542.00 | 27,848 |
| 2022-09-29 | 550.00 | 556.40 | 530.00 | 548.00 | 548.00 | 57,983 |
| 2022-09-28 | 548.00 | 571.64 | 532.00 | 544.00 | 544.00 | 203,180 |
| 2022-09-27 | 566.00 | 577.92 | 544.00 | 548.00 | 548.00 | 44,578 |
| 2022-09-26 | 580.00 | 602.00 | 564.00 | 564.00 | 564.00 | 90,319 |
| 2022-09-23 | 606.00 | 606.00 | 568.00 | 572.00 | 572.00 | 299,956 |
| 2022-09-22 | 600.00 | 613.16 | 600.00 | 606.00 | 606.00 | 19,101 |
| 2022-09-21 | 572.00 | 610.00 | 572.00 | 600.00 | 600.00 | 9,874 |
| 2022-09-20 | 598.00 | 606.00 | 590.00 | 602.00 | 602.00 | 151,612 |
| 2022-09-16 | 584.00 | 604.00 | 583.48 | 600.00 | 600.00 | 41,838 |
| 2022-09-15 | 570.00 | 592.00 | 570.00 | 588.00 | 588.00 | 23,246 |
| 2022-09-14 | 540.00 | 586.04 | 540.00 | 570.00 | 570.00 | 158,082 |
| 2022-09-13 | 590.00 | 610.00 | 520.00 | 546.00 | 546.00 | 393,407 |
| 2022-09-12 | 618.00 | 630.00 | 590.00 | 590.00 | 590.00 | 107,309 |
| 2022-09-09 | 594.00 | 596.00 | 570.00 | 588.00 | 588.00 | 24,900 |
| 2022-09-08 | 564.00 | 578.37 | 562.00 | 578.00 | 578.00 | 29,949 |
| 2022-09-07 | 566.00 | 577.44 | 562.00 | 566.00 | 566.00 | 32,917 |
| 2022-09-06 | 572.00 | 572.00 | 552.00 | 560.00 | 560.00 | 40,726 |
| 2022-09-05 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 8,080 |
| 2022-09-02 | 546.00 | 560.00 | 520.00 | 550.00 | 550.00 | 110,825 |
| 2022-09-01 | 544.00 | 571.00 | 544.00 | 544.00 | 544.00 | 65,484 |
| 2022-08-31 | 570.00 | 588.00 | 562.00 | 580.00 | 580.00 | 52,196 |
| 2022-08-30 | 580.00 | 580.00 | 552.00 | 580.00 | 580.00 | 85,233 |
| 2022-08-26 | 572.00 | 590.00 | 570.00 | 590.00 | 590.00 | 36,537 |
| 2022-08-25 | 558.00 | 570.00 | 550.00 | 570.00 | 570.00 | 116,562 |
| 2022-08-24 | 582.00 | 600.00 | 554.00 | 554.00 | 554.00 | 101,993 |
| 2022-08-23 | 584.00 | 600.00 | 574.00 | 576.00 | 576.00 | 162,131 |
| 2022-08-22 | 606.00 | 622.00 | 580.00 | 600.00 | 600.00 | 50,070 |
| 2022-08-19 | 606.00 | 630.00 | 606.00 | 630.00 | 630.00 | 1,455 |
| 2022-08-18 | 610.00 | 630.00 | 610.00 | 616.00 | 616.00 | 62,667 |
| 2022-08-17 | 640.00 | 650.00 | 616.00 | 616.00 | 616.00 | 66,409 |
| 2022-08-16 | 620.00 | 650.00 | 610.44 | 640.00 | 640.00 | 25,220 |
| 2022-08-15 | 638.00 | 650.00 | 610.48 | 650.00 | 650.00 | 1,816 |
| 2022-08-12 | 604.00 | 652.48 | 604.00 | 637.00 | 637.00 | 2,788 |
| 2022-08-11 | 608.00 | 653.28 | 604.00 | 624.00 | 624.00 | 10,412 |
| 2022-08-10 | 620.00 | 650.00 | 618.00 | 630.00 | 630.00 | 17,563 |
| 2022-08-09 | 656.00 | 670.00 | 614.00 | 614.00 | 614.00 | 10,490 |
| 2022-08-08 | 640.00 | 656.25 | 624.70 | 640.00 | 640.00 | 12,552 |
| 2022-08-05 | 650.00 | 658.00 | 622.00 | 640.00 | 640.00 | 159,679 |
| 2022-08-04 | 620.00 | 656.00 | 612.00 | 656.00 | 656.00 | 14,895 |
| 2022-08-03 | 610.00 | 650.00 | 605.00 | 650.00 | 650.00 | 17,453 |
| 2022-08-02 | 630.00 | 630.20 | 600.00 | 610.00 | 610.00 | 14,026 |
| 2022-08-01 | 610.00 | 650.00 | 600.00 | 650.00 | 650.00 | 94,033 |
| 2022-07-29 | 612.00 | 638.75 | 595.20 | 610.00 | 610.00 | 19,413 |
| 2022-07-28 | 608.00 | 608.00 | 590.00 | 596.00 | 596.00 | 71,785 |
| 2022-07-27 | 588.00 | 612.00 | 580.96 | 604.00 | 604.00 | 43,204 |
| 2022-07-26 | 600.00 | 622.00 | 578.00 | 604.00 | 604.00 | 66,853 |
| 2022-07-25 | 614.00 | 620.00 | 598.00 | 600.00 | 600.00 | 34,563 |
| 2022-07-22 | 610.00 | 624.00 | 601.30 | 604.00 | 604.00 | 2,462 |
| 2022-07-21 | 616.00 | 628.00 | 588.60 | 610.00 | 610.00 | 39,484 |
| 2022-07-20 | 612.00 | 614.00 | 592.00 | 614.00 | 614.00 | 118,061 |
| 2022-07-19 | 610.00 | 615.00 | 590.50 | 610.00 | 610.00 | 28,012 |
| 2022-07-18 | 616.00 | 620.00 | 598.00 | 614.00 | 614.00 | 28,289 |
| 2022-07-15 | 608.00 | 614.00 | 582.00 | 614.00 | 614.00 | 18,928 |
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.