Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 52.000 | 52.650 | 50.000 | 50.250 | 50.250 | 34,817 |
| 2024-03-13 | 51.800 | 53.000 | 49.900 | 52.000 | 52.000 | 144,863 |
| 2024-03-12 | 51.200 | 52.000 | 50.565 | 52.000 | 52.000 | 44,474 |
| 2024-03-11 | 51.000 | 52.000 | 51.000 | 51.700 | 51.700 | 8,072 |
| 2024-03-08 | 52.800 | 53.000 | 51.184 | 51.400 | 51.400 | 63,846 |
| 2024-03-07 | 52.400 | 52.453 | 52.400 | 52.400 | 52.400 | 27,318 |
| 2024-03-06 | 52.400 | 53.590 | 52.400 | 53.100 | 53.100 | 15,099 |
| 2024-03-05 | 53.000 | 53.000 | 52.400 | 52.400 | 52.400 | 8,537 |
| 2024-03-04 | 53.600 | 53.800 | 52.900 | 52.900 | 52.900 | 4,747 |
| 2024-03-01 | 53.200 | 54.800 | 52.363 | 53.700 | 53.700 | 131,810 |
| 2024-02-29 | 53.000 | 54.000 | 52.760 | 54.000 | 54.000 | 14,731 |
| 2024-02-28 | 54.600 | 54.664 | 53.400 | 53.400 | 53.400 | 100,188 |
| 2024-02-27 | 55.000 | 55.000 | 54.320 | 55.000 | 55.000 | 14,214 |
| 2024-02-26 | 53.600 | 54.500 | 53.200 | 54.100 | 54.100 | 20,938 |
| 2024-02-23 | 53.800 | 54.400 | 53.626 | 54.400 | 54.400 | 23,203 |
| 2024-02-22 | 55.000 | 55.000 | 54.000 | 54.800 | 54.800 | 33,842 |
| 2024-02-21 | 54.000 | 54.800 | 53.800 | 54.400 | 54.400 | 53,739 |
| 2024-02-20 | 55.200 | 55.800 | 54.000 | 54.000 | 54.000 | 41,193 |
| 2024-02-19 | 55.200 | 55.500 | 53.200 | 54.800 | 54.800 | 79,786 |
| 2024-02-16 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 22,106 |
| 2024-02-15 | 55.000 | 55.000 | 52.758 | 54.100 | 54.100 | 18,138 |
| 2024-02-14 | 54.000 | 55.228 | 52.000 | 53.100 | 53.100 | 102,526 |
| 2024-02-13 | 55.800 | 55.800 | 53.800 | 53.800 | 53.800 | 81,392 |
| 2024-02-12 | 55.000 | 56.000 | 54.000 | 54.600 | 54.600 | 40,051 |
| 2024-02-09 | 56.200 | 56.496 | 55.000 | 55.200 | 55.200 | 94,615 |
| 2024-02-08 | 58.400 | 58.400 | 56.190 | 57.200 | 57.200 | 37,823 |
| 2024-02-07 | 57.200 | 57.290 | 57.000 | 57.000 | 57.000 | 19,905 |
| 2024-02-06 | 57.400 | 58.584 | 57.400 | 57.800 | 57.800 | 2,915 |
| 2024-02-05 | 59.200 | 59.200 | 57.280 | 58.100 | 58.100 | 18,950 |
| 2024-02-02 | 59.000 | 59.800 | 58.608 | 59.000 | 59.000 | 117,800 |
| 2024-02-01 | 59.000 | 59.400 | 58.800 | 59.400 | 59.400 | 19,546 |
| 2024-01-31 | 59.800 | 59.800 | 58.800 | 59.600 | 59.600 | 29,568 |
| 2024-01-30 | 58.400 | 60.000 | 58.000 | 59.500 | 59.500 | 113,336 |
| 2024-01-29 | 59.800 | 59.800 | 58.000 | 58.800 | 58.800 | 131,772 |
| 2024-01-26 | 59.000 | 60.000 | 58.060 | 60.000 | 60.000 | 107,901 |
| 2024-01-25 | 60.000 | 60.000 | 58.200 | 60.000 | 60.000 | 26,970 |
| 2024-01-24 | 59.600 | 59.800 | 59.600 | 59.800 | 59.800 | 1,151 |
| 2024-01-23 | 60.000 | 60.000 | 59.600 | 59.800 | 59.800 | 93,311 |
| 2024-01-22 | 60.200 | 60.200 | 59.539 | 59.700 | 59.700 | 156,751 |
| 2024-01-19 | 60.040 | 60.400 | 59.728 | 60.400 | 60.400 | 989 |
| 2024-01-18 | 59.800 | 60.000 | 59.400 | 59.800 | 59.800 | 130,860 |
| 2024-01-17 | 60.000 | 60.000 | 59.400 | 59.700 | 59.700 | 83,874 |
| 2024-01-16 | 60.400 | 60.800 | 60.000 | 60.300 | 60.300 | 49,182 |
| 2024-01-15 | 60.800 | 61.000 | 60.700 | 60.700 | 60.700 | 51,279 |
| 2024-01-12 | 61.000 | 61.000 | 60.800 | 60.800 | 60.800 | 11,494 |
| 2024-01-11 | 60.400 | 61.000 | 60.400 | 60.800 | 60.800 | 92,066 |
| 2024-01-10 | 61.000 | 61.000 | 60.418 | 60.900 | 60.900 | 166,827 |
| 2024-01-09 | 60.400 | 61.000 | 60.200 | 60.700 | 60.700 | 23,099 |
| 2024-01-08 | 60.664 | 60.800 | 60.664 | 60.800 | 60.800 | 311 |
| 2024-01-05 | 60.600 | 61.000 | 59.760 | 60.600 | 60.600 | 25,433 |
| 2024-01-04 | 60.600 | 61.600 | 59.584 | 60.600 | 60.600 | 6,545 |
| 2024-01-03 | 61.000 | 61.600 | 60.300 | 60.300 | 60.300 | 34,930 |
| 2024-01-02 | 61.000 | 61.600 | 59.000 | 61.300 | 61.300 | 46,998 |
| 2023-12-29 | 61.000 | 61.000 | 60.624 | 61.000 | 61.000 | 29,696 |
| 2023-12-28 | 60.600 | 61.000 | 60.000 | 61.000 | 61.000 | 219,622 |
| 2023-12-27 | 60.800 | 60.912 | 60.000 | 60.600 | 60.600 | 25,477 |
| 2023-12-22 | 61.000 | 61.000 | 60.604 | 60.800 | 60.800 | 17,689 |
| 2023-12-21 | 61.000 | 61.000 | 60.600 | 61.000 | 61.000 | 29,696 |
| 2023-12-20 | 61.000 | 61.000 | 60.612 | 61.000 | 61.000 | 30,584 |
| 2023-12-19 | 61.000 | 61.000 | 60.800 | 60.800 | 60.800 | 18,612 |
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.