Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 84.400 | 84.800 | 80.000 | 82.000 | 82.000 | 265,921 |
| 2023-06-30 | 84.800 | 84.800 | 82.400 | 84.200 | 84.200 | 283,852 |
| 2023-06-29 | 82.000 | 85.000 | 80.600 | 82.000 | 82.000 | 248,726 |
| 2023-06-28 | 82.800 | 84.698 | 81.680 | 83.000 | 83.000 | 357,026 |
| 2023-06-27 | 79.000 | 82.693 | 78.300 | 81.500 | 81.500 | 128,179 |
| 2023-06-26 | 78.800 | 78.800 | 74.852 | 76.700 | 76.700 | 3,251 |
| 2023-06-23 | 78.600 | 78.600 | 74.333 | 76.500 | 76.500 | 917 |
| 2023-06-22 | 75.200 | 76.840 | 74.200 | 76.500 | 76.500 | 6,857 |
| 2023-06-21 | 78.200 | 79.400 | 75.452 | 79.000 | 79.000 | 47,608 |
| 2023-06-20 | 77.000 | 80.514 | 75.000 | 78.000 | 78.000 | 22,503 |
| 2023-06-19 | 78.600 | 80.200 | 77.200 | 79.100 | 79.100 | 29,345 |
| 2023-06-16 | 80.000 | 80.041 | 77.000 | 79.000 | 79.000 | 19,390 |
| 2023-06-15 | 79.000 | 80.189 | 77.000 | 79.000 | 79.000 | 33,735 |
| 2023-06-14 | 76.200 | 80.000 | 74.200 | 78.500 | 78.500 | 15,799 |
| 2023-06-13 | 75.200 | 78.400 | 74.200 | 76.500 | 76.500 | 48,118 |
| 2023-06-12 | 75.000 | 75.400 | 74.974 | 75.000 | 75.000 | 16,782 |
| 2023-06-09 | 74.600 | 74.600 | 72.200 | 74.000 | 74.000 | 10,875 |
| 2023-06-08 | 75.754 | 75.754 | 72.355 | 74.500 | 74.500 | 26,437 |
| 2023-06-07 | 75.000 | 75.000 | 72.355 | 75.000 | 75.000 | 3,415 |
| 2023-06-06 | 75.000 | 75.000 | 74.606 | 75.000 | 75.000 | 6,612 |
| 2023-06-05 | 75.000 | 75.000 | 73.352 | 75.000 | 75.000 | 9,850 |
| 2023-06-02 | 73.000 | 75.000 | 71.000 | 75.000 | 75.000 | 329,454 |
| 2023-06-01 | 73.000 | 73.000 | 69.400 | 73.000 | 73.000 | 10,653 |
| 2023-05-31 | 73.000 | 73.000 | 69.000 | 70.600 | 70.600 | 18,879 |
| 2023-05-30 | 69.000 | 73.000 | 69.000 | 73.000 | 73.000 | 31,477 |
| 2023-05-26 | 73.000 | 73.000 | 70.000 | 73.000 | 73.000 | 3,659 |
| 2023-05-25 | 73.000 | 73.000 | 69.200 | 73.000 | 73.000 | 158,647 |
| 2023-05-24 | 74.000 | 74.000 | 69.204 | 70.200 | 70.200 | 259,990 |
| 2023-05-23 | 74.000 | 74.000 | 72.200 | 74.000 | 74.000 | 42,001 |
| 2023-05-22 | 67.800 | 73.320 | 67.800 | 72.000 | 72.000 | 143,388 |
| 2023-05-19 | 66.000 | 67.200 | 63.800 | 67.200 | 67.200 | 3,836,940 |
| 2023-05-18 | 66.000 | 66.000 | 64.200 | 66.000 | 66.000 | 71,361 |
| 2023-05-17 | 64.200 | 65.718 | 64.200 | 64.200 | 64.200 | 69,120 |
| 2023-05-16 | 65.000 | 66.480 | 64.000 | 64.000 | 64.000 | 22,656 |
| 2023-05-15 | 65.000 | 66.300 | 65.000 | 65.400 | 65.400 | 1,063,472 |
| 2023-05-12 | 66.000 | 66.000 | 64.600 | 64.600 | 64.600 | 94,091 |
| 2023-05-11 | 66.000 | 66.000 | 65.490 | 65.800 | 65.800 | 100,139 |
| 2023-05-10 | 65.200 | 67.436 | 65.200 | 65.600 | 65.600 | 279,045 |
| 2023-05-09 | 63.800 | 67.800 | 63.800 | 65.400 | 65.400 | 82,984 |
| 2023-05-05 | 66.000 | 66.000 | 64.560 | 65.500 | 65.500 | 70,092 |
| 2023-05-04 | 66.000 | 67.868 | 65.400 | 65.400 | 65.400 | 15,600 |
| 2023-05-03 | 66.000 | 68.000 | 65.000 | 66.700 | 66.700 | 832,256 |
| 2023-05-02 | 63.600 | 65.000 | 63.000 | 65.000 | 65.000 | 33,608 |
| 2023-04-28 | 64.800 | 65.000 | 62.902 | 65.000 | 65.000 | 21,558 |
| 2023-04-27 | 63.200 | 65.000 | 62.200 | 65.000 | 65.000 | 30,196 |
| 2023-04-26 | 62.800 | 65.800 | 62.600 | 62.600 | 62.600 | 899 |
| 2023-04-25 | 64.800 | 64.800 | 62.600 | 63.400 | 63.400 | 45,268 |
| 2023-04-24 | 65.000 | 65.000 | 63.107 | 64.200 | 64.200 | 11,272 |
| 2023-04-21 | 64.800 | 64.800 | 63.712 | 63.900 | 63.900 | 10,339 |
| 2023-04-20 | 65.000 | 65.000 | 64.704 | 64.800 | 64.800 | 38,258 |
| 2023-04-19 | 65.400 | 65.800 | 64.200 | 64.900 | 64.900 | 189,348 |
| 2023-04-18 | 64.800 | 65.000 | 62.308 | 64.600 | 64.600 | 22,710 |
| 2023-04-17 | 65.000 | 65.000 | 63.482 | 64.500 | 64.500 | 17,694 |
| 2023-04-14 | 63.600 | 65.000 | 63.600 | 64.600 | 64.600 | 30,755 |
| 2023-04-13 | 64.800 | 64.836 | 64.400 | 64.800 | 64.800 | 6,996 |
| 2023-04-12 | 64.600 | 64.836 | 63.500 | 63.500 | 63.500 | 35,685 |
| 2023-04-11 | 64.800 | 65.000 | 64.000 | 64.800 | 64.800 | 35,792 |
| 2023-04-06 | 63.400 | 64.576 | 62.200 | 63.900 | 63.900 | 19,645 |
| 2023-04-05 | 64.600 | 65.000 | 62.732 | 64.400 | 64.400 | 1,719,664 |
| 2023-04-04 | 65.800 | 66.000 | 64.400 | 64.400 | 64.400 | 116,404 |
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.