1. Share Prices

  2. Accesso Technology Group PLC (ACSO)

718.00p-2.00 (-0.28%)13 May 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Accesso Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 13, 2024708.00p719.86p702.16p718.00p51,373
May 10, 2024704.00p720.00p700.00p720.00p38,997
May 9, 2024708.00p719.34p697.24p712.00p101,200
May 8, 2024710.00p710.00p700.00p700.00p28,419
May 7, 2024682.00p714.00p680.00p714.00p33,056
May 3, 2024676.00p700.00p666.00p700.00p68,085
May 2, 2024662.00p680.00p662.00p676.00p184,000
May 1, 2024660.00p687.76p660.00p664.00p63,888
Apr 30, 2024642.00p687.84p641.40p660.00p52,120
Apr 29, 2024630.00p642.00p630.00p642.00p35,944
Apr 26, 2024616.00p639.40p616.00p636.00p20,612
Apr 25, 2024622.00p628.00p604.00p628.00p75,658
Apr 24, 2024620.00p626.24p602.00p626.00p18,960
Apr 23, 2024622.00p622.00p602.24p622.00p7,361
Apr 22, 2024600.00p611.98p600.00p600.00p181,033
Apr 19, 2024616.00p616.00p607.44p614.00p28,215
Apr 18, 2024618.00p626.64p604.88p618.00p24,962
Apr 17, 2024578.00p622.92p578.00p616.00p292,840
Apr 16, 2024566.00p594.00p560.61p590.00p82,354
Apr 15, 2024556.00p564.56p551.20p562.00p76,563
Apr 12, 2024560.00p570.00p555.08p562.00p36,261
Apr 11, 2024554.00p562.00p546.06p560.00p42,986
Apr 10, 2024542.00p560.00p539.84p554.00p20,692
Apr 9, 2024540.00p546.88p532.00p542.00p20,060
Apr 8, 2024540.00p546.56p530.00p540.00p4,950
Apr 5, 2024528.00p546.00p528.00p540.00p31,908
Apr 4, 2024544.00p542.10p528.00p540.00p21,405
Apr 3, 2024530.00p546.74p530.00p544.00p26,610
Apr 2, 2024530.00p546.92p530.00p536.00p54,078
Mar 28, 2024535.00p538.40p527.63p536.00p28,939
Mar 27, 2024537.00p537.00p515.00p531.00p144,581
Mar 26, 2024510.00p512.00p508.00p512.00p46,114
Mar 25, 2024508.00p511.00p506.00p510.00p34,773
Mar 22, 2024512.00p512.00p502.80p508.00p27,241
Mar 21, 2024510.00p511.00p505.00p510.00p111,034
Mar 20, 2024513.00p528.49p510.00p512.00p21,406
Mar 19, 2024515.00p515.00p510.00p512.00p41,559
Mar 18, 2024512.00p515.00p503.00p514.00p37,337
Mar 15, 2024519.00p528.00p514.00p515.00p128,448
Mar 14, 2024527.00p528.00p515.00p518.00p15,193
Mar 13, 2024515.00p525.00p515.00p525.00p85,317
Mar 12, 2024515.00p520.54p513.00p518.00p22,036
Mar 11, 2024513.00p521.00p510.58p517.00p41,943
Mar 8, 2024512.00p520.00p511.00p517.00p27,399
Mar 7, 2024509.00p519.00p509.00p512.00p38,391
Mar 6, 2024510.00p515.00p505.00p510.00p23,411
Mar 5, 2024512.00p530.00p500.00p507.00p18,421
Mar 4, 2024528.00p532.50p511.65p516.00p85,442
Mar 1, 2024536.00p537.00p527.00p527.00p13,054
Feb 29, 2024530.00p537.00p530.00p537.00p151,574
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.