Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 62.800 | 63.000 | 62.508 | 62.600 | 62.600 | 51,618 |
| 2026-02-05 | 62.000 | 63.000 | 62.000 | 62.000 | 62.000 | 36,051 |
| 2026-02-04 | 63.200 | 64.200 | 62.600 | 62.800 | 62.800 | 47,806 |
| 2026-02-03 | 62.800 | 63.440 | 62.600 | 63.400 | 63.400 | 37,699 |
| 2026-02-02 | 61.400 | 64.000 | 61.125 | 63.400 | 63.400 | 120,492 |
| 2026-01-30 | 63.000 | 63.800 | 62.684 | 63.300 | 63.300 | 47,719 |
| 2026-01-29 | 63.800 | 63.800 | 62.900 | 62.900 | 62.900 | 49,154 |
| 2026-01-28 | 63.800 | 64.000 | 63.355 | 63.500 | 63.500 | 4,782 |
| 2026-01-27 | 63.400 | 64.800 | 62.640 | 63.500 | 63.500 | 61,902 |
| 2026-01-26 | 64.200 | 64.800 | 62.502 | 63.400 | 63.400 | 80,198 |
| 2026-01-23 | 65.000 | 65.000 | 63.666 | 63.900 | 63.900 | 42,190 |
| 2026-01-22 | 63.800 | 65.000 | 63.000 | 64.200 | 64.200 | 152,705 |
| 2026-01-21 | 62.000 | 63.200 | 60.000 | 62.400 | 62.400 | 117,768 |
| 2026-01-20 | 59.000 | 62.000 | 59.000 | 60.500 | 60.500 | 50,241 |
| 2026-01-19 | 60.000 | 61.400 | 60.000 | 60.500 | 60.500 | 116,822 |
| 2026-01-16 | 60.400 | 61.280 | 60.260 | 60.400 | 60.400 | 9,492 |
| 2026-01-15 | 60.400 | 61.600 | 59.200 | 60.200 | 60.200 | 65,649 |
| 2026-01-14 | 61.400 | 61.800 | 60.092 | 60.500 | 60.500 | 15,853 |
| 2026-01-13 | 59.000 | 61.056 | 59.000 | 60.500 | 60.500 | 36,659 |
| 2026-01-12 | 60.000 | 61.410 | 59.200 | 60.500 | 60.500 | 35,369 |
| 2026-01-09 | 60.800 | 62.000 | 59.506 | 60.800 | 60.800 | 71,353 |
| 2026-01-08 | 61.200 | 61.800 | 60.053 | 61.100 | 61.100 | 19,330 |
| 2026-01-07 | 61.400 | 62.000 | 60.000 | 60.900 | 60.900 | 158,330 |
| 2026-01-06 | 61.600 | 62.400 | 60.300 | 62.400 | 62.400 | 235,512 |
| 2026-01-05 | 60.000 | 62.000 | 60.000 | 60.600 | 60.600 | 229,898 |
| 2026-01-02 | 62.200 | 64.000 | 61.000 | 61.000 | 61.000 | 59,602 |
| 2025-12-31 | 62.000 | 63.800 | 61.096 | 61.800 | 61.800 | 8,997 |
| 2025-12-30 | 61.200 | 62.500 | 61.000 | 62.500 | 62.500 | 17,448 |
| 2025-12-29 | 62.800 | 63.400 | 61.124 | 61.900 | 61.900 | 8,459 |
| 2025-12-24 | 62.000 | 62.000 | 61.000 | 61.900 | 61.900 | 36,119 |
| 2025-12-23 | 59.200 | 62.100 | 59.200 | 62.100 | 62.100 | 167,322 |
| 2025-12-22 | 60.800 | 62.004 | 60.500 | 61.000 | 61.000 | 91,652 |
| 2025-12-19 | 62.800 | 63.032 | 61.000 | 61.400 | 61.400 | 49,961 |
| 2025-12-18 | 61.600 | 63.000 | 61.600 | 62.700 | 62.700 | 52,750 |
| 2025-12-17 | 61.000 | 63.200 | 61.000 | 62.000 | 62.000 | 111,961 |
| 2025-12-16 | 61.000 | 62.000 | 60.800 | 61.100 | 61.100 | 23,184 |
| 2025-12-15 | 62.400 | 62.400 | 61.100 | 61.100 | 61.100 | 68,436 |
| 2025-12-12 | 62.600 | 63.800 | 61.400 | 61.400 | 61.400 | 6,221 |
| 2025-12-11 | 62.600 | 62.672 | 62.000 | 62.600 | 62.600 | 29,485 |
| 2025-12-10 | 62.600 | 62.600 | 61.224 | 62.400 | 62.400 | 27,791 |
| 2025-12-09 | 62.400 | 62.700 | 61.000 | 62.700 | 62.700 | 8,911,055 |
| 2025-12-08 | 63.000 | 63.100 | 62.400 | 63.100 | 63.100 | 27,284 |
| 2025-12-05 | 61.000 | 63.000 | 61.000 | 62.700 | 62.700 | 66,098 |
| 2025-12-04 | 62.600 | 62.600 | 61.449 | 62.000 | 62.000 | 12,737 |
| 2025-12-03 | 61.800 | 63.000 | 61.480 | 63.000 | 63.000 | 11,575 |
| 2025-12-02 | 63.400 | 63.400 | 60.000 | 60.000 | 60.000 | 97,057 |
| 2025-12-01 | 62.200 | 64.100 | 62.192 | 64.100 | 64.100 | 13,070 |
| 2025-11-28 | 64.000 | 64.880 | 62.400 | 64.100 | 64.100 | 188,748 |
| 2025-11-27 | 64.200 | 66.800 | 64.000 | 66.800 | 66.800 | 83,407 |
| 2025-11-26 | 64.000 | 66.400 | 63.660 | 65.500 | 65.500 | 149,884 |
| 2025-11-25 | 65.200 | 67.600 | 61.440 | 62.800 | 62.800 | 401,564 |
| 2025-11-24 | 61.800 | 65.200 | 59.864 | 65.200 | 65.200 | 180,623 |
| 2025-11-21 | 60.200 | 61.767 | 59.400 | 60.500 | 60.500 | 31,505 |
| 2025-11-20 | 62.000 | 62.000 | 58.960 | 61.700 | 61.700 | 25,390 |
| 2025-11-19 | 61.800 | 61.800 | 60.000 | 60.000 | 60.000 | 12,952 |
| 2025-11-18 | 61.400 | 61.910 | 59.130 | 59.900 | 59.900 | 19,788 |
| 2025-11-17 | 62.000 | 62.000 | 59.700 | 59.700 | 59.700 | 18,017 |
| 2025-11-14 | 60.000 | 61.560 | 60.000 | 60.400 | 60.400 | 2,962 |
| 2025-11-13 | 60.216 | 62.000 | 59.900 | 59.900 | 59.900 | 1,076 |
| 2025-11-12 | 60.000 | 61.600 | 60.000 | 60.000 | 60.000 | 35,625 |
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.