Accsys Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 47.900 | 47.900 | 47.000 | 47.350 | 47.350 | 58,164 |
| 2024-11-27 | 48.600 | 48.705 | 46.000 | 47.350 | 47.350 | 454,724 |
| 2024-11-26 | 45.200 | 49.000 | 45.200 | 47.750 | 47.750 | 1,366,154 |
| 2024-11-25 | 44.400 | 47.000 | 42.400 | 43.050 | 43.050 | 495,051 |
| 2024-11-22 | 46.536 | 46.536 | 44.540 | 45.600 | 45.600 | 11,376 |
| 2024-11-21 | 46.300 | 46.300 | 44.000 | 44.000 | 44.000 | 7,487 |
| 2024-11-20 | 46.100 | 47.092 | 45.000 | 46.150 | 46.150 | 86,018 |
| 2024-11-19 | 48.900 | 48.900 | 46.200 | 46.200 | 46.200 | 8,334 |
| 2024-11-18 | 47.900 | 47.900 | 47.100 | 47.500 | 47.500 | 26,100 |
| 2024-11-15 | 46.900 | 47.930 | 46.100 | 47.200 | 47.200 | 22,293 |
| 2024-11-14 | 47.500 | 48.400 | 47.000 | 48.000 | 48.000 | 11,827 |
| 2024-11-13 | 48.100 | 49.196 | 47.500 | 47.950 | 47.950 | 21,302 |
| 2024-11-12 | 47.100 | 48.020 | 46.900 | 47.450 | 47.450 | 42,711 |
| 2024-11-11 | 47.588 | 49.100 | 47.588 | 48.500 | 48.500 | 6,190 |
| 2024-11-08 | 48.900 | 49.000 | 46.564 | 47.000 | 47.000 | 56,046 |
| 2024-11-07 | 49.000 | 50.000 | 48.328 | 49.300 | 49.300 | 83,448 |
| 2024-11-06 | 48.900 | 49.676 | 47.600 | 47.600 | 47.600 | 70,165 |
| 2024-11-05 | 46.600 | 49.900 | 46.319 | 49.000 | 49.000 | 81,615 |
| 2024-11-04 | 47.800 | 47.800 | 45.612 | 46.550 | 46.550 | 13,447 |
| 2024-11-01 | 47.100 | 47.565 | 45.152 | 46.550 | 46.550 | 154,835 |
| 2024-10-31 | 49.900 | 49.900 | 47.100 | 48.500 | 48.500 | 17,835 |
| 2024-10-30 | 48.900 | 49.780 | 47.952 | 49.550 | 49.550 | 23,964 |
| 2024-10-29 | 49.000 | 49.000 | 48.000 | 48.550 | 48.550 | 40,711 |
| 2024-10-28 | 49.900 | 50.545 | 48.316 | 48.550 | 48.550 | 129,181 |
| 2024-10-25 | 49.000 | 50.800 | 48.100 | 49.750 | 49.750 | 40,023 |
| 2024-10-24 | 50.800 | 51.000 | 49.000 | 49.500 | 49.500 | 46,892 |
| 2024-10-23 | 49.500 | 50.800 | 49.000 | 49.900 | 49.900 | 45,063 |
| 2024-10-22 | 50.080 | 50.525 | 49.672 | 49.950 | 49.950 | 42,287 |
| 2024-10-21 | 50.200 | 50.580 | 49.100 | 49.550 | 49.550 | 11,887 |
| 2024-10-18 | 49.600 | 50.916 | 49.600 | 50.200 | 50.200 | 1,961 |
| 2024-10-17 | 50.000 | 50.468 | 49.000 | 49.850 | 49.850 | 100,426 |
| 2024-10-16 | 50.000 | 50.400 | 49.544 | 50.400 | 50.400 | 30,011 |
| 2024-10-15 | 50.200 | 51.000 | 49.600 | 50.100 | 50.100 | 61,620 |
| 2024-10-14 | 50.000 | 50.800 | 49.500 | 50.800 | 50.800 | 34,796 |
| 2024-10-11 | 49.300 | 50.150 | 49.300 | 50.150 | 50.150 | 21,665 |
| 2024-10-10 | 49.400 | 49.750 | 49.100 | 49.650 | 49.650 | 8,938 |
| 2024-10-09 | 49.500 | 49.780 | 49.000 | 49.000 | 49.000 | 27,988 |
| 2024-10-08 | 49.400 | 50.000 | 49.306 | 50.000 | 50.000 | 77,995 |
| 2024-10-07 | 49.900 | 50.286 | 49.200 | 49.200 | 49.200 | 61,269 |
| 2024-10-04 | 50.000 | 50.188 | 49.092 | 49.850 | 49.850 | 28,970 |
| 2024-10-03 | 49.200 | 49.800 | 49.200 | 49.800 | 49.800 | 53,585 |
| 2024-10-02 | 49.000 | 50.600 | 49.000 | 49.750 | 49.750 | 18,914 |
| 2024-10-01 | 49.800 | 50.800 | 49.018 | 49.800 | 49.800 | 4,222 |
| 2024-09-30 | 49.600 | 50.800 | 49.600 | 50.200 | 50.200 | 5,746 |
| 2024-09-27 | 50.000 | 50.600 | 49.600 | 49.600 | 49.600 | 84,477 |
| 2024-09-26 | 51.000 | 52.000 | 50.053 | 50.200 | 50.200 | 709,257 |
| 2024-09-25 | 50.000 | 51.000 | 49.700 | 49.700 | 49.700 | 67,268 |
| 2024-09-24 | 52.400 | 52.400 | 50.000 | 50.400 | 50.400 | 13,575 |
| 2024-09-23 | 52.000 | 52.000 | 50.228 | 50.600 | 50.600 | 65,838 |
| 2024-09-20 | 52.000 | 53.000 | 50.800 | 52.000 | 52.000 | 146,644 |
| 2024-09-19 | 52.000 | 52.900 | 52.000 | 52.700 | 52.700 | 27,641 |
| 2024-09-18 | 54.000 | 54.053 | 52.000 | 53.100 | 53.100 | 235,445 |
| 2024-09-17 | 54.800 | 54.800 | 53.468 | 54.400 | 54.400 | 8,924 |
| 2024-09-16 | 53.200 | 54.500 | 53.200 | 54.400 | 54.400 | 2,467 |
| 2024-09-13 | 54.000 | 55.000 | 53.000 | 53.000 | 53.000 | 17,055 |
| 2024-09-12 | 55.500 | 55.500 | 55.100 | 55.100 | 55.100 | 735 |
| 2024-09-11 | 53.800 | 55.518 | 53.000 | 53.400 | 53.400 | 51,943 |
| 2024-09-10 | 54.600 | 56.400 | 53.324 | 54.200 | 54.200 | 34,380 |
| 2024-09-09 | 57.000 | 57.000 | 54.000 | 55.000 | 55.000 | 67,773 |
| 2024-09-06 | 57.800 | 57.800 | 55.251 | 55.600 | 55.600 | 40,996 |
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.