Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 65.000 | 65.000 | 64.000 | 64.000 | 64.000 | 64,483 |
| 2023-03-30 | 63.600 | 65.000 | 62.200 | 64.500 | 64.500 | 206,674 |
| 2023-03-29 | 63.800 | 63.800 | 62.700 | 63.200 | 63.200 | 271,822 |
| 2023-03-28 | 63.800 | 64.000 | 62.000 | 62.000 | 62.000 | 45,339 |
| 2023-03-27 | 63.800 | 65.000 | 63.000 | 63.000 | 63.000 | 135,061 |
| 2023-03-24 | 63.800 | 64.800 | 62.398 | 64.800 | 64.800 | 345,182 |
| 2023-03-23 | 63.800 | 64.000 | 62.400 | 63.100 | 63.100 | 85,284 |
| 2023-03-22 | 64.800 | 65.000 | 63.100 | 63.100 | 63.100 | 667,770 |
| 2023-03-21 | 63.800 | 65.000 | 63.424 | 64.000 | 64.000 | 1,155,931 |
| 2023-03-20 | 65.600 | 65.600 | 62.200 | 63.000 | 63.000 | 170,793 |
| 2023-03-17 | 67.400 | 67.400 | 63.000 | 63.800 | 63.800 | 95,245 |
| 2023-03-16 | 66.600 | 67.426 | 65.000 | 66.400 | 66.400 | 3,529 |
| 2023-03-15 | 68.000 | 68.624 | 63.600 | 63.600 | 63.600 | 184,710 |
| 2023-03-14 | 66.000 | 68.000 | 66.000 | 66.500 | 66.500 | 144,219 |
| 2023-03-13 | 68.800 | 71.200 | 66.000 | 66.000 | 66.000 | 100,881 |
| 2023-03-10 | 70.200 | 71.000 | 68.000 | 68.000 | 68.000 | 76,938 |
| 2023-03-09 | 70.944 | 71.000 | 70.261 | 70.800 | 70.800 | 7,156 |
| 2023-03-08 | 70.200 | 72.000 | 70.000 | 70.000 | 70.000 | 76,709 |
| 2023-03-07 | 72.000 | 72.000 | 70.200 | 70.200 | 70.200 | 43,461 |
| 2023-03-06 | 72.800 | 73.000 | 71.000 | 71.000 | 71.000 | 321,925 |
| 2023-03-03 | 71.800 | 73.000 | 70.000 | 70.000 | 70.000 | 109,060 |
| 2023-03-02 | 72.800 | 72.800 | 71.604 | 71.700 | 71.700 | 27,420 |
| 2023-03-01 | 72.400 | 73.000 | 71.500 | 71.500 | 71.500 | 71,512 |
| 2023-02-28 | 72.800 | 74.800 | 70.000 | 70.000 | 70.000 | 53,931 |
| 2023-02-27 | 73.000 | 73.200 | 72.000 | 72.000 | 72.000 | 79,728 |
| 2023-02-24 | 73.400 | 74.400 | 70.200 | 74.400 | 74.400 | 28,429 |
| 2023-02-23 | 73.000 | 73.759 | 71.500 | 71.500 | 71.500 | 22,246 |
| 2023-02-22 | 74.200 | 75.800 | 73.000 | 73.000 | 73.000 | 23,365 |
| 2023-02-21 | 75.800 | 79.000 | 74.000 | 74.000 | 74.000 | 13,503 |
| 2023-02-20 | 77.600 | 78.800 | 76.600 | 76.600 | 76.600 | 51,051 |
| 2023-02-17 | 78.600 | 79.400 | 77.000 | 78.000 | 78.000 | 71,069 |
| 2023-02-16 | 80.000 | 80.200 | 77.600 | 77.600 | 77.600 | 184,940 |
| 2023-02-15 | 78.000 | 81.000 | 78.000 | 79.900 | 79.900 | 27,565 |
| 2023-02-14 | 80.800 | 80.939 | 78.000 | 78.000 | 78.000 | 7,278 |
| 2023-02-13 | 82.200 | 82.556 | 80.600 | 80.600 | 80.600 | 30,414 |
| 2023-02-10 | 84.000 | 85.200 | 81.310 | 81.800 | 81.800 | 36,758 |
| 2023-02-09 | 87.000 | 87.000 | 83.200 | 83.200 | 83.200 | 146,347 |
| 2023-02-08 | 87.000 | 87.000 | 86.200 | 87.000 | 87.000 | 232,487 |
| 2023-02-07 | 86.000 | 88.000 | 86.000 | 88.000 | 88.000 | 116,969 |
| 2023-02-06 | 86.200 | 89.000 | 86.200 | 88.000 | 88.000 | 490,914 |
| 2023-02-03 | 87.800 | 89.000 | 87.800 | 88.000 | 88.000 | 261,037 |
| 2023-02-02 | 86.400 | 88.949 | 86.400 | 88.600 | 88.600 | 135,346 |
| 2023-02-01 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 171,502 |
| 2023-01-31 | 87.400 | 89.000 | 87.400 | 88.400 | 88.400 | 326,843 |
| 2023-01-30 | 88.000 | 88.800 | 87.000 | 88.000 | 88.000 | 87,607 |
| 2023-01-27 | 86.400 | 89.400 | 86.400 | 88.000 | 88.000 | 323,326 |
| 2023-01-26 | 87.000 | 91.000 | 85.000 | 88.200 | 88.200 | 180,634 |
| 2023-01-25 | 88.800 | 95.000 | 80.200 | 86.000 | 86.000 | 147,978 |
| 2023-01-24 | 84.000 | 97.400 | 83.962 | 95.000 | 95.000 | 246,597 |
| 2023-01-23 | 77.000 | 84.000 | 77.000 | 84.000 | 84.000 | 154,694 |
| 2023-01-20 | 78.000 | 80.764 | 76.500 | 78.200 | 78.200 | 128,269 |
| 2023-01-19 | 77.000 | 78.000 | 73.600 | 78.000 | 78.000 | 86,613 |
| 2023-01-18 | 70.000 | 76.600 | 68.800 | 75.000 | 75.000 | 146,107 |
| 2023-01-17 | 68.600 | 71.768 | 67.200 | 68.600 | 68.600 | 13,869 |
| 2023-01-16 | 68.200 | 70.800 | 68.160 | 69.600 | 69.600 | 5,630 |
| 2023-01-13 | 69.400 | 70.782 | 67.300 | 70.000 | 70.000 | 115,350 |
| 2023-01-12 | 65.200 | 70.000 | 65.200 | 70.000 | 70.000 | 84,796 |
| 2023-01-11 | 67.800 | 69.000 | 66.686 | 69.000 | 69.000 | 10,969 |
| 2023-01-10 | 67.800 | 67.800 | 65.800 | 67.800 | 67.800 | 332,832 |
| 2023-01-09 | 67.000 | 67.700 | 66.400 | 67.700 | 67.700 | 46,438 |
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.