Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 170.50 | 173.00 | 166.50 | 171.00 | 171.00 | 55,687 |
| 2022-01-20 | 167.50 | 168.25 | 166.02 | 168.25 | 168.25 | 10,335 |
| 2022-01-19 | 167.00 | 174.00 | 167.00 | 167.00 | 167.00 | 5,576 |
| 2022-01-18 | 175.00 | 175.00 | 166.50 | 175.00 | 175.00 | 22,692 |
| 2022-01-17 | 170.00 | 173.53 | 168.00 | 169.00 | 169.00 | 36,517 |
| 2022-01-14 | 165.50 | 174.50 | 165.50 | 174.50 | 174.50 | 32,246 |
| 2022-01-13 | 170.50 | 170.50 | 168.00 | 168.00 | 168.00 | 14,736 |
| 2022-01-12 | 165.50 | 171.00 | 165.50 | 168.25 | 168.25 | 106,922 |
| 2022-01-11 | 171.50 | 176.00 | 166.88 | 170.00 | 170.00 | 27,702 |
| 2022-01-10 | 171.00 | 172.00 | 165.56 | 167.00 | 167.00 | 75,041 |
| 2022-01-07 | 172.00 | 175.00 | 170.00 | 170.00 | 170.00 | 124,144 |
| 2022-01-06 | 175.50 | 178.00 | 169.50 | 175.00 | 175.00 | 56,634 |
| 2022-01-05 | 178.00 | 180.85 | 175.50 | 179.50 | 179.50 | 51,019 |
| 2022-01-04 | 175.50 | 181.93 | 175.50 | 178.00 | 178.00 | 155,124 |
| 2021-12-31 | 176.50 | 183.50 | 175.50 | 178.75 | 178.75 | 9,509 |
| 2021-12-30 | 183.50 | 183.50 | 175.90 | 179.50 | 179.50 | 13,000 |
| 2021-12-29 | 180.00 | 183.83 | 179.75 | 179.75 | 179.75 | 114,380 |
| 2021-12-24 | 179.50 | 181.00 | 173.50 | 177.25 | 177.25 | 22,787 |
| 2021-12-23 | 175.00 | 181.00 | 174.00 | 181.00 | 181.00 | 97,538 |
| 2021-12-22 | 174.50 | 177.00 | 169.75 | 177.00 | 177.00 | 43,567 |
| 2021-12-21 | 171.50 | 174.90 | 171.00 | 171.25 | 171.25 | 20,143 |
| 2021-12-20 | 168.00 | 172.00 | 166.50 | 172.00 | 172.00 | 37,687 |
| 2021-12-17 | 170.50 | 175.63 | 167.40 | 170.00 | 170.00 | 34,746 |
| 2021-12-16 | 166.00 | 176.15 | 166.00 | 171.50 | 171.50 | 18,798 |
| 2021-12-15 | 173.00 | 175.25 | 166.50 | 171.00 | 171.00 | 34,373 |
| 2021-12-14 | 170.50 | 177.00 | 170.00 | 170.00 | 170.00 | 93,418 |
| 2021-12-13 | 178.50 | 179.00 | 169.05 | 170.00 | 170.00 | 57,352 |
| 2021-12-10 | 175.00 | 178.50 | 171.73 | 175.00 | 175.00 | 120,975 |
| 2021-12-09 | 171.00 | 177.50 | 170.00 | 176.50 | 176.50 | 87,101 |
| 2021-12-08 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 23,542 |
| 2021-12-07 | 172.50 | 174.77 | 163.50 | 171.00 | 171.00 | 40,186 |
| 2021-12-06 | 169.00 | 174.00 | 167.50 | 167.50 | 167.50 | 80,090 |
| 2021-12-03 | 168.00 | 172.50 | 163.25 | 166.00 | 166.00 | 54,584 |
| 2021-12-02 | 168.50 | 175.08 | 164.28 | 168.00 | 168.00 | 92,464 |
| 2021-12-01 | 163.50 | 171.50 | 162.00 | 171.00 | 171.00 | 32,627 |
| 2021-11-30 | 161.00 | 168.50 | 160.60 | 168.50 | 168.50 | 84,062 |
| 2021-11-29 | 157.00 | 163.50 | 157.00 | 162.50 | 162.50 | 38,354 |
| 2021-11-26 | 157.00 | 160.50 | 155.50 | 158.00 | 158.00 | 165,747 |
| 2021-11-25 | 158.50 | 160.95 | 156.75 | 159.50 | 159.50 | 10,251 |
| 2021-11-24 | 153.00 | 158.95 | 153.00 | 158.00 | 158.00 | 98,812 |
| 2021-11-23 | 157.50 | 162.00 | 155.00 | 155.00 | 155.00 | 378,565 |
| 2021-11-22 | 157.00 | 157.40 | 154.00 | 155.00 | 155.00 | 44,073 |
| 2021-11-19 | 157.00 | 158.00 | 154.86 | 158.00 | 158.00 | 26,832 |
| 2021-11-18 | 156.00 | 157.00 | 153.03 | 157.00 | 157.00 | 11,093 |
| 2021-11-17 | 156.50 | 157.00 | 155.00 | 156.00 | 156.00 | 37,386 |
| 2021-11-16 | 159.50 | 159.50 | 155.50 | 157.00 | 157.00 | 57,192 |
| 2021-11-15 | 154.50 | 159.00 | 154.50 | 157.75 | 157.75 | 177,225 |
| 2021-11-12 | 158.00 | 160.00 | 156.25 | 156.25 | 156.25 | 20,437 |
| 2021-11-11 | 158.00 | 160.46 | 157.00 | 159.25 | 159.25 | 18,046 |
| 2021-11-10 | 158.50 | 160.75 | 156.00 | 158.75 | 158.75 | 5,827 |
| 2021-11-09 | 161.00 | 161.13 | 156.00 | 157.00 | 157.00 | 45,588 |
| 2021-11-08 | 160.00 | 161.97 | 159.50 | 159.50 | 159.50 | 21,397 |
| 2021-11-05 | 160.00 | 160.00 | 155.88 | 158.00 | 158.00 | 35,909 |
| 2021-11-04 | 157.00 | 158.47 | 155.50 | 157.75 | 157.75 | 20,774 |
| 2021-11-03 | 158.00 | 159.79 | 154.68 | 155.00 | 155.00 | 48,605 |
| 2021-11-02 | 156.50 | 159.28 | 150.50 | 155.25 | 155.25 | 28,569 |
| 2021-11-01 | 155.00 | 159.00 | 154.50 | 159.00 | 159.00 | 28,447 |
| 2021-10-29 | 150.00 | 155.50 | 150.00 | 153.50 | 153.50 | 15,311 |
| 2021-10-28 | 154.00 | 158.00 | 151.49 | 154.00 | 154.00 | 179,601 |
| 2021-10-27 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 42,471 |
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.