Accsys Technologies PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	60.600	61.000	60.600	61.000	61.000	102,440
2023-12-15	61.000	61.000	60.800	60.800	60.800	14,370
2023-12-14	60.800	61.224	60.800	61.000	61.000	122,454
2023-12-13	61.000	62.000	60.800	60.800	60.800	60,387
2023-12-12	61.600	61.600	61.400	61.400	61.400	8,188
2023-12-11	61.600	61.750	61.000	61.400	61.400	42,037
2023-12-08	62.000	62.000	60.250	61.500	61.500	182,087
2023-12-07	62.000	62.000	61.200	62.000	62.000	42,103
2023-12-06	61.800	62.400	61.600	61.800	61.800	36,382
2023-12-05	62.400	63.000	62.000	62.000	62.000	22,380
2023-12-04	62.800	63.000	62.000	62.000	62.000	103,134
2023-12-01	62.400	62.868	62.000	62.000	62.000	12,585
2023-11-30	63.000	63.000	62.200	62.700	62.700	17,461
2023-11-29	62.600	63.000	62.120	63.000	63.000	28,921
2023-11-28	62.200	63.000	61.624	63.000	63.000	44,594
2023-11-27	62.800	64.254	61.036	63.000	63.000	122,831
2023-11-24	62.200	62.600	61.010	61.400	61.400	40,646
2023-11-23	62.000	62.200	61.030	62.200	62.200	6,753
2023-11-22	61.000	62.000	61.000	61.600	61.600	1,481
2023-11-21	61.000	62.170	58.000	61.400	61.400	435,036
2023-11-20	63.000	63.400	61.960	63.000	63.000	5,362
2023-11-17	61.200	63.200	60.000	61.900	61.900	23,370
2023-11-16	63.200	63.200	61.200	61.200	61.200	17,830
2023-11-15	61.200	63.120	61.200	62.500	62.500	6,577
2023-11-14	62.400	63.500	60.600	62.700	62.700	124,925
2023-11-13	64.800	64.800	62.680	64.800	64.800	1,362
2023-11-10	65.200	65.200	61.600	64.600	64.600	87,286
2023-11-09	64.600	64.900	64.000	64.900	64.900	15,929
2023-11-08	66.000	66.800	64.200	65.000	65.000	27,635
2023-11-07	66.200	67.000	65.200	66.100	66.100	15,262
2023-11-06	67.000	67.000	66.000	66.600	66.600	35,047
2023-11-03	63.000	66.000	63.000	65.500	65.500	10,167
2023-11-02	65.800	66.000	65.000	65.100	65.100	84,982
2023-11-01	63.600	65.000	60.800	64.900	64.900	127,976
2023-10-31	63.400	63.800	63.400	63.800	63.800	16,890
2023-10-30	65.800	65.800	63.400	64.600	64.600	8,146
2023-10-27	66.000	66.000	63.810	65.300	65.300	21,957
2023-10-26	65.200	65.800	63.520	64.600	64.600	102,026
2023-10-25	65.330	65.860	65.066	65.300	65.300	5,506
2023-10-24	66.440	68.360	65.240	67.500	67.500	12,338
2023-10-23	66.800	69.190	65.242	67.200	67.200	10,676
2023-10-20	66.200	69.600	66.200	68.400	68.400	28,902
2023-10-19	67.000	67.680	67.000	67.000	67.000	4,713
2023-10-18	68.000	69.000	67.000	69.000	69.000	47,224
2023-10-17	68.800	68.800	66.460	67.000	67.000	14,046
2023-10-16	68.000	69.400	66.600	67.500	67.500	62,218
2023-10-13	68.600	69.800	67.000	69.000	69.000	38,562
2023-10-12	69.800	70.000	68.600	69.800	69.800	57,201
2023-10-11	66.400	69.800	66.400	68.400	68.400	82,694
2023-10-10	67.000	68.800	67.000	67.000	67.000	175,574
2023-10-09	67.200	68.000	65.910	67.000	67.000	36,309
2023-10-06	68.000	69.260	66.540	68.000	68.000	73,419
2023-10-05	68.800	69.800	67.200	68.700	68.700	25,361
2023-10-04	69.000	71.200	68.097	69.300	69.300	84,078
2023-10-03	71.000	71.200	68.800	69.600	69.600	92,867
2023-10-02	73.000	73.000	70.200	72.000	72.000	73,845
2023-09-29	72.000	73.000	72.000	72.600	72.600	55,155
2023-09-28	73.000	73.000	72.800	73.000	73.000	78,923
2023-09-27	72.600	72.800	72.000	72.700	72.700	48,460
2023-09-26	72.600	72.800	72.600	72.800	72.800	493

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.