Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 65.400 | 65.800 | 62.826 | 65.700 | 65.700 | 87,668 |
| 2023-01-05 | 65.400 | 65.700 | 65.400 | 65.700 | 65.700 | 55,149 |
| 2023-01-04 | 64.000 | 65.800 | 64.000 | 65.800 | 65.800 | 15,848 |
| 2023-01-03 | 63.000 | 65.800 | 63.000 | 64.800 | 64.800 | 63,958 |
| 2022-12-30 | 63.000 | 63.000 | 62.400 | 62.500 | 62.500 | 25,745 |
| 2022-12-29 | 61.600 | 62.700 | 61.600 | 62.700 | 62.700 | 10,755 |
| 2022-12-28 | 63.000 | 63.000 | 61.754 | 62.300 | 62.300 | 21,520 |
| 2022-12-23 | 62.500 | 62.500 | 62.000 | 62.000 | 62.000 | 119 |
| 2022-12-22 | 61.800 | 63.000 | 61.800 | 62.300 | 62.300 | 24,914 |
| 2022-12-21 | 63.000 | 63.000 | 61.782 | 62.300 | 62.300 | 5,021 |
| 2022-12-20 | 61.600 | 62.300 | 61.600 | 62.300 | 62.300 | 55,060 |
| 2022-12-19 | 61.000 | 63.000 | 61.000 | 61.800 | 61.800 | 89,024 |
| 2022-12-16 | 62.600 | 62.600 | 61.600 | 61.600 | 61.600 | 90,473 |
| 2022-12-15 | 63.400 | 65.100 | 62.400 | 64.800 | 64.800 | 160,964 |
| 2022-12-14 | 63.800 | 66.400 | 62.139 | 66.400 | 66.400 | 181,092 |
| 2022-12-13 | 63.800 | 67.000 | 63.000 | 67.000 | 67.000 | 72,997 |
| 2022-12-12 | 66.600 | 66.600 | 64.000 | 64.300 | 64.300 | 123,544 |
| 2022-12-09 | 69.800 | 69.800 | 67.356 | 67.400 | 67.400 | 8,061 |
| 2022-12-08 | 68.000 | 69.600 | 67.252 | 69.600 | 69.600 | 20,291 |
| 2022-12-07 | 69.000 | 69.800 | 67.200 | 68.000 | 68.000 | 24,321 |
| 2022-12-06 | 68.400 | 70.000 | 67.600 | 68.900 | 68.900 | 19,233 |
| 2022-12-05 | 66.600 | 70.000 | 66.600 | 68.000 | 68.000 | 292,794 |
| 2022-12-02 | 65.000 | 67.000 | 64.000 | 66.500 | 66.500 | 197,529 |
| 2022-12-01 | 63.000 | 64.800 | 63.000 | 64.000 | 64.000 | 170,103 |
| 2022-11-30 | 62.600 | 62.800 | 62.000 | 62.500 | 62.500 | 27,794 |
| 2022-11-29 | 64.000 | 64.084 | 62.600 | 63.000 | 63.000 | 33,283 |
| 2022-11-28 | 65.200 | 65.400 | 64.500 | 64.500 | 64.500 | 138,292 |
| 2022-11-25 | 65.800 | 65.800 | 65.400 | 65.600 | 65.600 | 4,208 |
| 2022-11-24 | 65.800 | 65.800 | 65.380 | 65.500 | 65.500 | 116,866 |
| 2022-11-23 | 65.800 | 65.800 | 64.800 | 65.800 | 65.800 | 143,533 |
| 2022-11-22 | 63.000 | 67.000 | 63.000 | 65.100 | 65.100 | 229,804 |
| 2022-11-21 | 61.600 | 63.000 | 61.600 | 61.600 | 61.600 | 28,250 |
| 2022-11-18 | 61.800 | 63.000 | 61.000 | 62.500 | 62.500 | 38,732 |
| 2022-11-17 | 62.000 | 63.500 | 61.976 | 62.400 | 62.400 | 44,470 |
| 2022-11-16 | 61.400 | 63.000 | 61.000 | 62.700 | 62.700 | 183,203 |
| 2022-11-15 | 63.000 | 64.785 | 61.000 | 61.000 | 61.000 | 145,977 |
| 2022-11-14 | 65.200 | 66.000 | 64.800 | 64.900 | 64.900 | 68,982 |
| 2022-11-11 | 63.000 | 66.000 | 62.744 | 66.000 | 66.000 | 62,665 |
| 2022-11-10 | 61.000 | 63.000 | 59.800 | 63.000 | 63.000 | 450,776 |
| 2022-11-09 | 60.400 | 60.832 | 60.400 | 60.700 | 60.700 | 1,340 |
| 2022-11-08 | 61.000 | 61.400 | 60.264 | 61.000 | 61.000 | 65,487 |
| 2022-11-07 | 62.000 | 62.800 | 60.200 | 60.800 | 60.800 | 146,498 |
| 2022-11-04 | 64.000 | 64.000 | 62.200 | 63.000 | 63.000 | 32,176 |
| 2022-11-03 | 62.200 | 66.036 | 62.200 | 63.900 | 63.900 | 71,108 |
| 2022-11-02 | 67.000 | 69.200 | 62.600 | 62.600 | 62.600 | 111,770 |
| 2022-11-01 | 70.000 | 71.930 | 68.624 | 70.500 | 70.500 | 85,170 |
| 2022-10-31 | 68.600 | 69.600 | 67.400 | 68.600 | 68.600 | 20,898 |
| 2022-10-28 | 69.800 | 70.000 | 67.200 | 68.000 | 68.000 | 44,933 |
| 2022-10-27 | 70.000 | 70.000 | 69.100 | 69.100 | 69.100 | 52,714 |
| 2022-10-26 | 70.000 | 70.000 | 68.200 | 69.500 | 69.500 | 20,673 |
| 2022-10-25 | 68.200 | 70.000 | 67.164 | 69.600 | 69.600 | 34,345 |
| 2022-10-24 | 66.800 | 68.000 | 66.000 | 66.000 | 66.000 | 45,536 |
| 2022-10-21 | 66.800 | 67.000 | 66.024 | 66.500 | 66.500 | 19,829 |
| 2022-10-20 | 67.600 | 67.600 | 63.600 | 66.200 | 66.200 | 59,574 |
| 2022-10-19 | 65.000 | 70.000 | 64.710 | 67.400 | 67.400 | 106,455 |
| 2022-10-18 | 61.400 | 64.800 | 61.200 | 63.800 | 63.800 | 478,781 |
| 2022-10-17 | 60.000 | 60.000 | 59.000 | 59.600 | 59.600 | 38,644 |
| 2022-10-14 | 58.000 | 60.000 | 57.720 | 59.800 | 59.800 | 363,500 |
| 2022-10-13 | 60.000 | 61.224 | 54.400 | 54.400 | 54.400 | 61,691 |
| 2022-10-12 | 62.600 | 62.670 | 60.000 | 60.000 | 60.000 | 48,569 |
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.