Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 64.000 | 64.640 | 62.600 | 63.000 | 63.000 | 17,737 |
| 2022-10-10 | 67.000 | 67.000 | 63.600 | 64.400 | 64.400 | 9,181 |
| 2022-10-07 | 67.000 | 68.000 | 65.000 | 67.000 | 67.000 | 88,582 |
| 2022-10-06 | 69.000 | 69.000 | 66.400 | 66.400 | 66.400 | 18,900 |
| 2022-10-05 | 68.000 | 70.000 | 66.000 | 68.100 | 68.100 | 144,960 |
| 2022-10-04 | 64.000 | 68.800 | 64.000 | 67.700 | 67.700 | 107,423 |
| 2022-10-03 | 64.200 | 65.980 | 63.400 | 65.600 | 65.600 | 86,889 |
| 2022-09-30 | 66.800 | 67.600 | 64.200 | 64.200 | 64.200 | 62,090 |
| 2022-09-29 | 67.000 | 68.000 | 65.400 | 66.300 | 66.300 | 29,753 |
| 2022-09-28 | 67.000 | 68.000 | 65.180 | 66.400 | 66.400 | 77,416 |
| 2022-09-27 | 67.800 | 68.000 | 66.600 | 66.600 | 66.600 | 67,212 |
| 2022-09-26 | 65.000 | 69.000 | 65.000 | 66.000 | 66.000 | 145,670 |
| 2022-09-23 | 69.800 | 71.400 | 65.600 | 66.000 | 66.000 | 96,266 |
| 2022-09-22 | 69.200 | 74.800 | 69.200 | 71.400 | 71.400 | 78,263 |
| 2022-09-21 | 71.200 | 74.000 | 70.000 | 70.000 | 70.000 | 56,818 |
| 2022-09-20 | 70.600 | 74.100 | 70.000 | 71.500 | 71.500 | 110,077 |
| 2022-09-16 | 75.000 | 75.000 | 73.218 | 73.800 | 73.800 | 7,179 |
| 2022-09-15 | 76.400 | 76.600 | 74.400 | 75.500 | 75.500 | 118,103 |
| 2022-09-14 | 73.000 | 77.000 | 73.000 | 76.500 | 76.500 | 71,178 |
| 2022-09-13 | 80.000 | 80.000 | 75.400 | 76.700 | 76.700 | 254,657 |
| 2022-09-12 | 82.000 | 86.000 | 73.750 | 79.000 | 79.000 | 670,163 |
| 2022-09-09 | 88.800 | 89.872 | 88.400 | 89.000 | 89.000 | 49,604 |
| 2022-09-08 | 88.600 | 88.800 | 86.400 | 88.500 | 88.500 | 21,299 |
| 2022-09-07 | 84.000 | 88.000 | 84.000 | 88.000 | 88.000 | 150,294 |
| 2022-09-06 | 91.000 | 92.000 | 87.200 | 88.400 | 88.400 | 132,725 |
| 2022-09-05 | 95.000 | 95.000 | 89.208 | 91.700 | 91.700 | 456,385 |
| 2022-09-02 | 97.000 | 97.594 | 95.000 | 95.000 | 95.000 | 363,704 |
| 2022-09-01 | 97.000 | 100.00 | 96.600 | 96.800 | 96.800 | 43,367 |
| 2022-08-31 | 96.800 | 98.460 | 96.500 | 96.500 | 96.500 | 25,215 |
| 2022-08-30 | 92.600 | 98.000 | 92.600 | 96.900 | 96.900 | 80,737 |
| 2022-08-26 | 95.000 | 96.000 | 93.400 | 94.200 | 94.200 | 742,540 |
| 2022-08-25 | 94.400 | 95.604 | 92.400 | 94.200 | 94.200 | 62,088 |
| 2022-08-24 | 91.400 | 95.000 | 90.000 | 95.000 | 95.000 | 126,766 |
| 2022-08-23 | 94.400 | 94.400 | 92.000 | 92.700 | 92.700 | 87,230 |
| 2022-08-22 | 98.800 | 98.800 | 94.000 | 94.800 | 94.800 | 99,918 |
| 2022-08-19 | 98.600 | 98.800 | 96.791 | 98.800 | 98.800 | 6,096 |
| 2022-08-18 | 97.800 | 98.800 | 95.200 | 96.900 | 96.900 | 6,522 |
| 2022-08-17 | 98.400 | 98.500 | 95.200 | 97.800 | 97.800 | 50,732 |
| 2022-08-16 | 99.000 | 99.000 | 98.800 | 98.800 | 98.800 | 82,293 |
| 2022-08-15 | 99.000 | 99.420 | 98.000 | 99.000 | 99.000 | 55,008 |
| 2022-08-12 | 98.000 | 99.400 | 97.000 | 98.600 | 98.600 | 71,078 |
| 2022-08-11 | 99.000 | 99.200 | 96.000 | 96.000 | 96.000 | 32,010 |
| 2022-08-10 | 98.400 | 100.00 | 95.200 | 98.100 | 98.100 | 70,061 |
| 2022-08-09 | 99.000 | 99.400 | 97.618 | 99.000 | 99.000 | 25,685 |
| 2022-08-08 | 98.000 | 100.00 | 94.634 | 100.00 | 100.00 | 76,992 |
| 2022-08-05 | 98.600 | 99.800 | 96.800 | 97.600 | 97.600 | 39,439 |
| 2022-08-04 | 97.000 | 99.400 | 96.800 | 98.600 | 98.600 | 87,469 |
| 2022-08-03 | 97.000 | 99.162 | 96.600 | 99.000 | 99.000 | 60,900 |
| 2022-08-02 | 98.000 | 98.200 | 96.544 | 97.600 | 97.600 | 32,040 |
| 2022-08-01 | 98.600 | 99.000 | 97.662 | 98.000 | 98.000 | 36,378 |
| 2022-07-29 | 99.200 | 100.00 | 98.200 | 99.000 | 99.000 | 116,174 |
| 2022-07-28 | 99.000 | 101.00 | 97.000 | 99.200 | 99.200 | 110,855 |
| 2022-07-27 | 97.600 | 99.800 | 97.400 | 99.000 | 99.000 | 82,853 |
| 2022-07-26 | 99.000 | 100.00 | 98.400 | 99.000 | 99.000 | 67,206 |
| 2022-07-25 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 39,106 |
| 2022-07-22 | 99.400 | 100.50 | 99.000 | 99.000 | 99.000 | 210,194 |
| 2022-07-21 | 100.00 | 102.00 | 99.800 | 102.00 | 102.00 | 149,043 |
| 2022-07-20 | 100.00 | 100.50 | 99.400 | 99.500 | 99.500 | 135,290 |
| 2022-07-19 | 99.800 | 100.00 | 98.308 | 99.400 | 99.400 | 94,765 |
| 2022-07-18 | 100.00 | 100.66 | 99.200 | 100.00 | 100.00 | 40,877 |
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.