Accesso Technology Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 786.00 | 798.50 | 760.00 | 770.00 | 770.00 | 38,346 |
| 2022-01-20 | 798.00 | 810.00 | 786.00 | 800.00 | 800.00 | 9,191 |
| 2022-01-19 | 780.00 | 798.00 | 763.00 | 790.00 | 790.00 | 17,100 |
| 2022-01-18 | 810.00 | 810.63 | 780.00 | 790.00 | 790.00 | 127,160 |
| 2022-01-17 | 810.00 | 824.00 | 800.00 | 816.00 | 816.00 | 26,600 |
| 2022-01-14 | 808.00 | 820.00 | 799.75 | 810.00 | 810.00 | 27,604 |
| 2022-01-13 | 830.00 | 834.00 | 800.00 | 810.00 | 810.00 | 130,419 |
| 2022-01-12 | 828.00 | 834.55 | 810.00 | 820.00 | 820.00 | 40,835 |
| 2022-01-11 | 830.00 | 843.46 | 819.20 | 828.00 | 828.00 | 82,233 |
| 2022-01-10 | 810.00 | 838.00 | 806.36 | 830.00 | 830.00 | 152,222 |
| 2022-01-07 | 788.00 | 828.00 | 770.00 | 794.00 | 794.00 | 120,486 |
| 2022-01-06 | 800.00 | 830.00 | 782.00 | 790.00 | 790.00 | 70,359 |
| 2022-01-05 | 804.00 | 828.00 | 790.00 | 826.00 | 826.00 | 25,631 |
| 2022-01-04 | 818.00 | 840.00 | 808.00 | 808.00 | 808.00 | 26,165 |
| 2021-12-31 | 836.00 | 836.00 | 818.00 | 818.00 | 818.00 | 438 |
| 2021-12-30 | 820.00 | 840.00 | 810.00 | 840.00 | 840.00 | 21,282 |
| 2021-12-29 | 810.00 | 834.60 | 794.00 | 824.00 | 824.00 | 25,443 |
| 2021-12-24 | 838.00 | 838.00 | 824.54 | 826.00 | 826.00 | 1,456 |
| 2021-12-23 | 840.00 | 868.00 | 822.00 | 840.00 | 840.00 | 96,982 |
| 2021-12-22 | 790.00 | 830.00 | 778.00 | 814.00 | 814.00 | 100,267 |
| 2021-12-21 | 770.00 | 786.00 | 760.00 | 780.00 | 780.00 | 103,077 |
| 2021-12-20 | 730.00 | 790.00 | 716.84 | 754.00 | 754.00 | 35,669 |
| 2021-12-17 | 764.00 | 768.00 | 724.00 | 750.00 | 750.00 | 71,948 |
| 2021-12-16 | 774.00 | 790.00 | 750.00 | 762.00 | 762.00 | 21,751 |
| 2021-12-15 | 776.00 | 798.00 | 742.22 | 772.00 | 772.00 | 90,412 |
| 2021-12-14 | 856.00 | 856.00 | 776.00 | 776.00 | 776.00 | 134,797 |
| 2021-12-13 | 874.00 | 877.99 | 834.00 | 834.00 | 834.00 | 32,254 |
| 2021-12-10 | 880.00 | 886.00 | 870.00 | 870.00 | 870.00 | 152,854 |
| 2021-12-09 | 874.00 | 884.00 | 870.00 | 874.00 | 874.00 | 100,626 |
| 2021-12-08 | 880.00 | 882.00 | 870.00 | 872.00 | 872.00 | 71,136 |
| 2021-12-07 | 880.00 | 886.00 | 860.00 | 870.00 | 870.00 | 183,806 |
| 2021-12-06 | 848.00 | 870.00 | 833.92 | 866.00 | 866.00 | 93,613 |
| 2021-12-03 | 860.00 | 862.00 | 840.00 | 840.00 | 840.00 | 118,296 |
| 2021-12-02 | 840.00 | 860.00 | 830.00 | 834.00 | 834.00 | 177,919 |
| 2021-12-01 | 824.00 | 858.00 | 808.50 | 850.00 | 850.00 | 81,759 |
| 2021-11-30 | 830.00 | 840.00 | 791.60 | 824.00 | 824.00 | 133,636 |
| 2021-11-29 | 842.00 | 858.00 | 820.00 | 846.00 | 846.00 | 39,200 |
| 2021-11-26 | 876.00 | 878.10 | 790.00 | 842.00 | 842.00 | 97,351 |
| 2021-11-25 | 890.00 | 900.00 | 875.00 | 900.00 | 900.00 | 43,957 |
| 2021-11-24 | 906.00 | 910.00 | 880.00 | 884.00 | 884.00 | 13,245 |
| 2021-11-23 | 888.00 | 892.00 | 880.00 | 892.00 | 892.00 | 41,865 |
| 2021-11-22 | 900.00 | 900.00 | 886.00 | 888.00 | 888.00 | 29,178 |
| 2021-11-19 | 910.00 | 910.00 | 893.46 | 894.00 | 894.00 | 101,626 |
| 2021-11-18 | 935.00 | 945.00 | 900.00 | 920.00 | 920.00 | 32,675 |
| 2021-11-17 | 935.00 | 935.00 | 920.01 | 935.00 | 935.00 | 11,536 |
| 2021-11-16 | 937.55 | 937.55 | 920.00 | 935.00 | 935.00 | 13,568 |
| 2021-11-15 | 940.00 | 950.00 | 930.00 | 938.00 | 938.00 | 21,859 |
| 2021-11-12 | 925.00 | 949.99 | 920.00 | 940.00 | 940.00 | 33,246 |
| 2021-11-11 | 920.00 | 930.00 | 910.01 | 930.00 | 930.00 | 25,164 |
| 2021-11-10 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 5,928 |
| 2021-11-09 | 915.00 | 920.00 | 910.00 | 920.00 | 920.00 | 32,875 |
| 2021-11-08 | 900.00 | 920.00 | 890.00 | 920.00 | 920.00 | 64,939 |
| 2021-11-05 | 925.00 | 929.00 | 890.00 | 890.00 | 890.00 | 116,334 |
| 2021-11-04 | 930.00 | 937.60 | 920.40 | 930.00 | 930.00 | 53,034 |
| 2021-11-03 | 890.00 | 959.00 | 882.00 | 930.00 | 930.00 | 192,227 |
| 2021-11-02 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | 275,914 |
| 2021-11-01 | 890.00 | 900.00 | 882.00 | 890.00 | 890.00 | 74,499 |
| 2021-10-29 | 890.00 | 900.00 | 882.00 | 886.00 | 886.00 | 56,603 |
| 2021-10-28 | 895.00 | 900.00 | 880.00 | 890.00 | 890.00 | 224,206 |
| 2021-10-27 | 915.00 | 920.55 | 870.00 | 870.00 | 870.00 | 314,874 |
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.