Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 608.00 | 614.00 | 582.00 | 614.00 | 614.00 | 18,928 |
| 2022-07-14 | 626.00 | 626.00 | 586.00 | 604.00 | 604.00 | 16,783 |
| 2022-07-13 | 608.00 | 630.00 | 596.00 | 630.00 | 630.00 | 9,484 |
| 2022-07-12 | 614.00 | 626.00 | 572.00 | 610.00 | 610.00 | 69,730 |
| 2022-07-11 | 626.00 | 626.00 | 602.00 | 610.00 | 610.00 | 25,012 |
| 2022-07-08 | 620.00 | 630.00 | 617.44 | 630.00 | 630.00 | 10,833 |
| 2022-07-07 | 592.00 | 618.00 | 582.00 | 618.00 | 618.00 | 87,495 |
| 2022-07-06 | 584.00 | 602.87 | 570.00 | 590.00 | 590.00 | 496,565 |
| 2022-07-05 | 636.00 | 636.00 | 574.00 | 578.00 | 578.00 | 38,913 |
| 2022-07-04 | 624.00 | 633.00 | 618.64 | 624.00 | 624.00 | 3,666 |
| 2022-07-01 | 612.00 | 620.00 | 588.16 | 610.00 | 610.00 | 37,347 |
| 2022-06-30 | 626.00 | 626.00 | 600.00 | 614.00 | 614.00 | 45,006 |
| 2022-06-29 | 634.00 | 650.00 | 610.00 | 622.00 | 622.00 | 37,297 |
| 2022-06-28 | 634.00 | 642.00 | 628.00 | 640.00 | 640.00 | 9,101 |
| 2022-06-27 | 634.00 | 640.00 | 628.00 | 636.00 | 636.00 | 10,735 |
| 2022-06-24 | 620.00 | 634.00 | 614.00 | 628.00 | 628.00 | 57,464 |
| 2022-06-23 | 598.00 | 622.00 | 596.00 | 616.00 | 616.00 | 29,974 |
| 2022-06-22 | 600.00 | 610.00 | 575.49 | 606.00 | 606.00 | 131,186 |
| 2022-06-21 | 604.00 | 616.59 | 584.00 | 594.00 | 594.00 | 184,090 |
| 2022-06-20 | 624.00 | 634.00 | 604.00 | 616.00 | 616.00 | 17,598 |
| 2022-06-17 | 630.00 | 649.71 | 616.00 | 618.00 | 618.00 | 32,072 |
| 2022-06-16 | 644.00 | 650.00 | 640.00 | 640.00 | 640.00 | 30,010 |
| 2022-06-15 | 688.00 | 700.00 | 656.00 | 656.00 | 656.00 | 90,188 |
| 2022-06-14 | 664.00 | 690.00 | 652.00 | 690.00 | 690.00 | 33,223 |
| 2022-06-13 | 674.00 | 685.00 | 651.30 | 660.00 | 660.00 | 33,398 |
| 2022-06-10 | 702.00 | 722.00 | 664.00 | 692.00 | 692.00 | 112,294 |
| 2022-06-09 | 704.00 | 704.00 | 678.00 | 700.00 | 700.00 | 10,063 |
| 2022-06-08 | 706.00 | 718.00 | 696.00 | 702.00 | 702.00 | 10,651 |
| 2022-06-07 | 726.00 | 728.00 | 700.00 | 702.00 | 702.00 | 26,889 |
| 2022-06-06 | 704.00 | 724.00 | 683.39 | 708.00 | 708.00 | 59,549 |
| 2022-06-01 | 704.00 | 708.00 | 690.00 | 704.00 | 704.00 | 65,442 |
| 2022-05-31 | 686.00 | 698.00 | 669.72 | 684.00 | 684.00 | 193,886 |
| 2022-05-30 | 694.00 | 698.00 | 680.00 | 682.00 | 682.00 | 27,685 |
| 2022-05-27 | 678.00 | 698.00 | 678.00 | 690.00 | 690.00 | 14,993 |
| 2022-05-26 | 672.00 | 694.00 | 672.00 | 680.00 | 680.00 | 27,042 |
| 2022-05-25 | 676.00 | 696.00 | 668.84 | 694.00 | 694.00 | 15,068 |
| 2022-05-24 | 660.00 | 676.00 | 658.64 | 666.00 | 666.00 | 28,707 |
| 2022-05-23 | 658.00 | 686.00 | 646.00 | 660.00 | 660.00 | 80,900 |
| 2022-05-20 | 656.00 | 674.00 | 640.00 | 646.00 | 646.00 | 318,200 |
| 2022-05-19 | 692.00 | 695.43 | 636.73 | 640.00 | 640.00 | 165,313 |
| 2022-05-18 | 732.00 | 758.00 | 720.00 | 720.00 | 720.00 | 9,634 |
| 2022-05-17 | 752.00 | 769.10 | 720.00 | 726.00 | 726.00 | 146,531 |
| 2022-05-16 | 750.00 | 754.20 | 730.00 | 750.00 | 750.00 | 308,019 |
| 2022-05-13 | 748.00 | 754.00 | 726.00 | 746.00 | 746.00 | 57,207 |
| 2022-05-12 | 730.00 | 748.00 | 712.00 | 734.00 | 734.00 | 249,796 |
| 2022-05-11 | 718.00 | 728.00 | 700.00 | 728.00 | 728.00 | 258,004 |
| 2022-05-10 | 642.00 | 704.00 | 642.00 | 690.00 | 690.00 | 91,465 |
| 2022-05-09 | 702.00 | 708.00 | 662.00 | 686.00 | 686.00 | 55,418 |
| 2022-05-06 | 730.00 | 738.00 | 710.00 | 712.00 | 712.00 | 141,023 |
| 2022-05-05 | 734.00 | 750.00 | 720.00 | 730.00 | 730.00 | 47,019 |
| 2022-05-04 | 742.00 | 745.94 | 727.30 | 740.00 | 740.00 | 59,919 |
| 2022-05-03 | 730.00 | 746.00 | 725.30 | 738.00 | 738.00 | 42,623 |
| 2022-04-29 | 756.00 | 776.00 | 734.00 | 742.00 | 742.00 | 36,937 |
| 2022-04-28 | 750.00 | 771.07 | 742.00 | 754.00 | 754.00 | 10,312 |
| 2022-04-27 | 756.00 | 773.60 | 740.00 | 754.00 | 754.00 | 7,980 |
| 2022-04-26 | 772.00 | 785.38 | 732.00 | 738.00 | 738.00 | 27,852 |
| 2022-04-25 | 790.00 | 790.00 | 760.00 | 768.00 | 768.00 | 22,878 |
| 2022-04-22 | 810.00 | 810.00 | 778.00 | 784.00 | 784.00 | 21,035 |
| 2022-04-21 | 810.00 | 810.00 | 785.82 | 792.00 | 792.00 | 24,689 |
| 2022-04-20 | 834.00 | 834.00 | 800.00 | 800.00 | 800.00 | 19,340 |
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.