Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 53.400 | 57.000 | 53.400 | 56.500 | 56.500 | 144,622 |
| 2024-09-04 | 52.000 | 54.200 | 50.650 | 53.600 | 53.600 | 332,741 |
| 2024-09-03 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 38,077 |
| 2024-09-02 | 51.000 | 51.000 | 50.216 | 50.900 | 50.900 | 16,783 |
| 2024-08-30 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 13,642 |
| 2024-08-29 | 50.000 | 51.800 | 49.500 | 49.650 | 49.650 | 14,996 |
| 2024-08-28 | 51.400 | 51.472 | 49.864 | 50.600 | 50.600 | 23,115 |
| 2024-08-27 | 51.400 | 51.800 | 49.776 | 50.800 | 50.800 | 32,333 |
| 2024-08-23 | 51.400 | 51.600 | 51.296 | 51.600 | 51.600 | 14,896 |
| 2024-08-22 | 50.000 | 51.400 | 50.000 | 51.400 | 51.400 | 68 |
| 2024-08-21 | 51.200 | 51.650 | 51.200 | 51.500 | 51.500 | 1,987 |
| 2024-08-20 | 50.000 | 52.400 | 49.500 | 51.400 | 51.400 | 24,639 |
| 2024-08-19 | 50.000 | 50.480 | 48.400 | 48.400 | 48.400 | 39,853 |
| 2024-08-16 | 51.000 | 52.800 | 50.200 | 51.500 | 51.500 | 25,610 |
| 2024-08-15 | 52.800 | 53.000 | 52.000 | 53.000 | 53.000 | 23,106 |
| 2024-08-14 | 52.800 | 52.800 | 51.000 | 51.900 | 51.900 | 2,289 |
| 2024-08-13 | 51.900 | 51.900 | 51.900 | 51.900 | 51.900 | 0 |
| 2024-08-12 | 52.000 | 52.800 | 50.600 | 51.900 | 51.900 | 11,504 |
| 2024-08-09 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-08-08 | 52.290 | 52.290 | 50.240 | 51.500 | 51.500 | 1,613 |
| 2024-08-07 | 50.000 | 51.584 | 49.000 | 51.400 | 51.400 | 75,304 |
| 2024-08-06 | 50.000 | 53.366 | 49.000 | 50.500 | 50.500 | 189,911 |
| 2024-08-05 | 54.200 | 54.200 | 48.880 | 51.000 | 51.000 | 160,234 |
| 2024-08-02 | 54.200 | 55.000 | 54.200 | 55.000 | 55.000 | 11,889 |
| 2024-08-01 | 55.500 | 55.800 | 54.568 | 55.200 | 55.200 | 4,137 |
| 2024-07-31 | 55.143 | 55.143 | 54.520 | 54.900 | 54.900 | 13,122 |
| 2024-07-30 | 54.400 | 55.800 | 54.350 | 54.900 | 54.900 | 12,942 |
| 2024-07-29 | 54.600 | 55.100 | 54.520 | 55.100 | 55.100 | 11,578 |
| 2024-07-26 | 54.216 | 55.800 | 54.168 | 55.100 | 55.100 | 11,632 |
| 2024-07-25 | 54.000 | 55.167 | 54.000 | 54.800 | 54.800 | 43,190 |
| 2024-07-24 | 55.000 | 55.200 | 54.750 | 55.200 | 55.200 | 343,929 |
| 2024-07-23 | 55.800 | 56.000 | 54.000 | 55.000 | 55.000 | 166,071 |
| 2024-07-22 | 55.000 | 55.130 | 54.000 | 54.400 | 54.400 | 22,539 |
| 2024-07-19 | 54.600 | 55.310 | 54.087 | 55.000 | 55.000 | 51,000 |
| 2024-07-18 | 55.030 | 55.400 | 53.666 | 55.000 | 55.000 | 22,339 |
| 2024-07-17 | 54.000 | 55.200 | 54.000 | 54.300 | 54.300 | 32,370 |
| 2024-07-16 | 54.000 | 55.000 | 53.200 | 54.000 | 54.000 | 20,078 |
| 2024-07-15 | 54.780 | 55.800 | 54.079 | 54.900 | 54.900 | 429 |
| 2024-07-12 | 55.800 | 55.800 | 54.053 | 54.900 | 54.900 | 1,040 |
| 2024-07-11 | 54.800 | 54.800 | 53.400 | 54.100 | 54.100 | 61,722 |
| 2024-07-10 | 55.800 | 55.800 | 54.000 | 55.000 | 55.000 | 60,210 |
| 2024-07-09 | 55.800 | 55.800 | 54.400 | 55.300 | 55.300 | 7,317 |
| 2024-07-08 | 54.200 | 56.000 | 54.000 | 56.000 | 56.000 | 74,533 |
| 2024-07-05 | 56.000 | 56.000 | 55.030 | 55.500 | 55.500 | 57,807 |
| 2024-07-04 | 56.000 | 56.000 | 54.624 | 55.400 | 55.400 | 26 |
| 2024-07-03 | 55.544 | 56.000 | 55.400 | 55.400 | 55.400 | 10,967 |
| 2024-07-02 | 54.400 | 56.000 | 54.000 | 55.000 | 55.000 | 22,341 |
| 2024-07-01 | 54.200 | 55.800 | 54.000 | 54.400 | 54.400 | 31,249 |
| 2024-06-28 | 55.000 | 55.800 | 54.024 | 55.000 | 55.000 | 26,793 |
| 2024-06-27 | 57.000 | 58.000 | 55.030 | 56.400 | 56.400 | 11,902 |
| 2024-06-26 | 63.400 | 63.550 | 54.000 | 55.200 | 55.200 | 296,817 |
| 2024-06-25 | 61.800 | 63.592 | 61.800 | 63.000 | 63.000 | 97,947 |
| 2024-06-24 | 61.600 | 62.000 | 61.224 | 61.900 | 61.900 | 23,920 |
| 2024-06-21 | 60.200 | 62.800 | 60.000 | 60.000 | 60.000 | 3,085 |
| 2024-06-20 | 61.000 | 62.220 | 60.666 | 61.800 | 61.800 | 25,324 |
| 2024-06-19 | 60.000 | 61.000 | 59.160 | 60.500 | 60.500 | 60,793 |
| 2024-06-18 | 56.800 | 59.000 | 56.296 | 59.000 | 59.000 | 151,487 |
| 2024-06-17 | 56.296 | 56.400 | 56.296 | 56.400 | 56.400 | 2,000 |
| 2024-06-14 | 57.000 | 57.000 | 56.250 | 56.500 | 56.500 | 40,762 |
| 2024-06-13 | 57.000 | 57.000 | 56.400 | 56.600 | 56.600 | 18,334 |
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.