Accsys Technologies PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	72.600	73.000	72.600	72.800	72.800	14,184
2023-09-22	72.200	73.000	72.200	73.000	73.000	113,082
2023-09-21	74.000	74.000	72.200	74.000	74.000	13,210
2023-09-20	71.000	73.800	71.000	73.600	73.600	245,577
2023-09-19	70.200	71.800	70.200	71.200	71.200	26,377
2023-09-18	70.400	72.000	69.600	72.000	72.000	12,732
2023-09-15	71.400	72.000	71.000	71.400	71.400	64,057
2023-09-14	69.600	71.000	69.600	70.500	70.500	201,982
2023-09-13	70.000	71.000	70.000	70.800	70.800	318,864
2023-09-12	72.000	72.200	70.280	70.700	70.700	367,100
2023-09-11	68.600	73.600	68.000	71.000	71.000	32,848
2023-09-08	70.000	72.600	68.640	69.400	69.400	136,693
2023-09-07	72.488	73.368	70.720	72.500	72.500	7,135
2023-09-06	71.200	72.532	70.600	71.500	71.500	74,830
2023-09-05	74.400	74.400	71.200	73.000	73.000	59,550
2023-09-04	71.000	76.000	70.200	73.400	73.400	327,684
2023-09-01	81.000	83.000	70.600	73.200	73.200	1,015,822
2023-08-31	95.000	97.000	95.000	97.000	97.000	42,105
2023-08-30	96.800	99.000	96.000	96.500	96.500	279,629
2023-08-29	94.400	97.000	94.400	96.500	96.500	16,809
2023-08-25	96.400	97.000	94.842	95.700	95.700	3,398
2023-08-24	96.200	97.000	94.740	95.500	95.500	36,649
2023-08-23	96.000	96.400	91.000	94.200	94.200	21,537
2023-08-22	92.400	92.600	90.574	91.100	91.100	61,783
2023-08-21	93.000	95.800	90.200	93.000	93.000	8,147
2023-08-18	101.00	101.00	92.600	93.000	93.000	85,957
2023-08-17	102.00	102.00	100.50	101.00	101.00	8,508
2023-08-16	98.000	101.00	98.000	100.00	100.00	23,842
2023-08-15	97.400	101.00	97.400	101.00	101.00	111,384
2023-08-14	96.800	102.00	96.800	99.200	99.200	29,871
2023-08-11	101.00	101.50	96.400	98.550	98.550	111,074
2023-08-10	100.00	101.00	96.400	101.00	101.00	66,709
2023-08-09	102.00	102.00	100.83	101.00	101.00	160,033
2023-08-08	98.400	101.74	96.000	101.00	101.00	351,172
2023-08-07	103.50	103.50	98.200	98.800	98.800	459,541
2023-08-04	101.00	103.00	99.100	103.00	103.00	277,024
2023-08-03	105.50	105.50	102.00	102.50	102.50	132,011
2023-08-02	104.00	105.75	102.00	105.50	105.50	122,092
2023-08-01	102.50	108.00	102.50	105.00	105.00	29,066
2023-07-31	104.50	107.50	103.00	105.50	105.50	28,999
2023-07-28	105.00	107.50	103.00	107.00	107.00	18,582
2023-07-27	101.00	105.00	101.00	105.00	105.00	108,839
2023-07-26	99.000	104.50	99.000	104.50	104.50	92,375
2023-07-25	92.000	99.096	92.000	98.000	98.000	75,858
2023-07-24	92.800	95.000	90.333	95.000	95.000	75,194
2023-07-21	87.000	93.000	87.000	93.000	93.000	26,716
2023-07-20	88.200	90.006	87.600	87.600	87.600	37,523
2023-07-19	91.800	91.800	87.000	87.000	87.000	66,932
2023-07-18	87.800	90.000	85.722	90.000	90.000	24,711
2023-07-17	88.000	88.000	84.200	87.600	87.600	40,744
2023-07-14	85.000	88.000	84.200	85.800	85.800	19,641
2023-07-13	89.600	90.000	85.200	86.700	86.700	43,523
2023-07-12	87.000	90.800	86.952	90.000	90.000	38,367
2023-07-11	84.800	87.000	84.000	87.000	87.000	15,411
2023-07-10	80.450	84.800	80.450	83.400	83.400	7,450
2023-07-07	82.000	82.400	80.020	82.400	82.400	125,218
2023-07-06	81.400	85.000	81.000	82.600	82.600	168,479
2023-07-05	80.200	84.800	80.200	83.300	83.300	17,154
2023-07-04	81.000	85.000	81.000	81.000	81.000	28,779
2023-07-03	84.400	84.800	80.000	82.000	82.000	265,921

← NewerPage 14 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.