Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 810.00 | 830.00 | 770.00 | 830.00 | 830.00 | 48,891 |
| 2022-04-14 | 800.00 | 800.00 | 778.00 | 780.00 | 780.00 | 45,846 |
| 2022-04-13 | 796.00 | 801.46 | 750.00 | 774.00 | 774.00 | 72,176 |
| 2022-04-12 | 828.00 | 828.00 | 772.00 | 778.00 | 778.00 | 32,774 |
| 2022-04-11 | 802.00 | 802.00 | 770.00 | 796.00 | 796.00 | 52,331 |
| 2022-04-08 | 816.00 | 818.00 | 792.00 | 796.00 | 796.00 | 25,102 |
| 2022-04-07 | 834.00 | 834.00 | 805.00 | 806.00 | 806.00 | 48,183 |
| 2022-04-06 | 832.00 | 848.00 | 818.81 | 830.00 | 830.00 | 40,398 |
| 2022-04-05 | 842.00 | 860.00 | 828.00 | 840.00 | 840.00 | 47,381 |
| 2022-04-04 | 816.00 | 834.00 | 808.00 | 834.00 | 834.00 | 35,890 |
| 2022-04-01 | 838.00 | 838.00 | 808.00 | 820.00 | 820.00 | 63,162 |
| 2022-03-31 | 810.00 | 852.00 | 810.00 | 840.00 | 840.00 | 23,025 |
| 2022-03-30 | 854.00 | 858.00 | 832.00 | 850.00 | 850.00 | 58,646 |
| 2022-03-29 | 840.00 | 865.00 | 827.20 | 848.00 | 848.00 | 122,759 |
| 2022-03-28 | 838.00 | 838.00 | 816.00 | 830.00 | 830.00 | 56,134 |
| 2022-03-25 | 840.00 | 840.00 | 822.00 | 830.00 | 830.00 | 74,900 |
| 2022-03-24 | 808.00 | 844.00 | 808.00 | 830.00 | 830.00 | 32,792 |
| 2022-03-23 | 820.00 | 830.00 | 804.00 | 830.00 | 830.00 | 55,526 |
| 2022-03-22 | 804.00 | 846.00 | 780.00 | 814.00 | 814.00 | 644,139 |
| 2022-03-21 | 770.00 | 778.00 | 742.00 | 768.00 | 768.00 | 27,650 |
| 2022-03-18 | 674.00 | 768.00 | 674.00 | 768.00 | 768.00 | 611,840 |
| 2022-03-17 | 680.00 | 684.00 | 670.00 | 674.00 | 674.00 | 39,542 |
| 2022-03-16 | 676.00 | 698.00 | 666.00 | 688.00 | 688.00 | 105,030 |
| 2022-03-15 | 650.00 | 662.83 | 640.00 | 652.00 | 652.00 | 35,524 |
| 2022-03-14 | 652.00 | 668.00 | 652.00 | 662.00 | 662.00 | 22,648 |
| 2022-03-11 | 664.00 | 679.20 | 652.00 | 664.00 | 664.00 | 58,615 |
| 2022-03-10 | 688.00 | 690.00 | 656.00 | 662.00 | 662.00 | 21,389 |
| 2022-03-09 | 674.00 | 692.00 | 660.00 | 684.00 | 684.00 | 76,218 |
| 2022-03-08 | 684.00 | 699.40 | 646.00 | 668.00 | 668.00 | 42,036 |
| 2022-03-07 | 662.00 | 696.00 | 660.00 | 686.00 | 686.00 | 25,203 |
| 2022-03-04 | 720.00 | 720.00 | 690.00 | 690.00 | 690.00 | 54,095 |
| 2022-03-03 | 746.00 | 770.00 | 726.00 | 726.00 | 726.00 | 60,817 |
| 2022-03-02 | 738.00 | 770.00 | 736.00 | 770.00 | 770.00 | 65,990 |
| 2022-03-01 | 752.00 | 767.10 | 728.00 | 740.00 | 740.00 | 32,117 |
| 2022-02-28 | 726.00 | 770.00 | 714.50 | 758.00 | 758.00 | 210,890 |
| 2022-02-25 | 700.00 | 737.05 | 700.00 | 730.00 | 730.00 | 16,452 |
| 2022-02-24 | 700.00 | 712.00 | 642.00 | 706.00 | 706.00 | 143,742 |
| 2022-02-23 | 722.00 | 740.00 | 700.00 | 700.00 | 700.00 | 28,889 |
| 2022-02-22 | 712.00 | 740.00 | 691.98 | 740.00 | 740.00 | 22,560 |
| 2022-02-21 | 728.00 | 741.00 | 692.00 | 712.00 | 712.00 | 31,172 |
| 2022-02-18 | 726.00 | 746.00 | 704.00 | 738.00 | 738.00 | 205,116 |
| 2022-02-17 | 748.00 | 759.49 | 728.00 | 730.00 | 730.00 | 18,000 |
| 2022-02-16 | 750.00 | 750.20 | 736.00 | 746.00 | 746.00 | 46,132 |
| 2022-02-15 | 724.00 | 766.00 | 724.00 | 748.00 | 748.00 | 28,558 |
| 2022-02-14 | 750.00 | 764.82 | 708.00 | 732.00 | 732.00 | 40,429 |
| 2022-02-11 | 752.00 | 768.00 | 728.00 | 754.00 | 754.00 | 7,565 |
| 2022-02-10 | 760.00 | 766.00 | 742.00 | 750.00 | 750.00 | 29,277 |
| 2022-02-09 | 724.00 | 758.00 | 722.00 | 758.00 | 758.00 | 50,979 |
| 2022-02-08 | 720.00 | 730.00 | 712.00 | 722.00 | 722.00 | 36,474 |
| 2022-02-07 | 718.00 | 736.26 | 700.00 | 720.00 | 720.00 | 38,636 |
| 2022-02-04 | 722.00 | 739.75 | 702.00 | 718.00 | 718.00 | 27,200 |
| 2022-02-03 | 730.00 | 734.00 | 712.00 | 718.00 | 718.00 | 28,100 |
| 2022-02-02 | 758.00 | 764.00 | 728.00 | 728.00 | 728.00 | 47,155 |
| 2022-02-01 | 760.00 | 768.00 | 742.00 | 762.00 | 762.00 | 49,023 |
| 2022-01-31 | 752.00 | 752.00 | 702.00 | 750.00 | 750.00 | 53,576 |
| 2022-01-28 | 718.00 | 738.00 | 712.00 | 730.00 | 730.00 | 38,154 |
| 2022-01-27 | 700.00 | 748.00 | 700.00 | 720.00 | 720.00 | 82,454 |
| 2022-01-26 | 730.00 | 744.00 | 708.00 | 730.00 | 730.00 | 70,780 |
| 2022-01-25 | 718.00 | 728.00 | 701.12 | 716.00 | 716.00 | 39,504 |
| 2022-01-24 | 764.00 | 800.00 | 702.00 | 702.00 | 702.00 | 81,550 |
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.