1. Share Prices

  2. Accesso Technology Group PLC (ACSO)

360.00p+17.00 (+4.96%)05 Dec 2025, 17:00
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
Dec 5, 2025350.00p368.00p346.00p360.00p96,593
Dec 4, 2025343.00p347.00p340.00p343.00p232,006
Dec 3, 2025343.00p343.00p335.00p342.00p151,340
Dec 2, 2025335.00p349.00p335.00p341.00p278,092
Dec 1, 2025339.00p345.00p336.20p342.00p332,929
Nov 28, 2025342.00p349.00p341.00p342.00p266,342
Nov 27, 2025340.00p344.00p340.00p342.00p152,947
Nov 26, 2025344.00p346.00p340.00p342.00p134,709
Nov 25, 2025336.00p349.00p331.00p342.00p380,108
Nov 24, 2025332.00p336.00p330.09p335.00p258,057
Nov 21, 2025339.00p339.00p330.00p332.00p119,870
Nov 20, 2025331.00p340.00p328.00p336.00p107,508
Nov 19, 2025339.00p340.00p324.00p328.00p190,130
Nov 18, 2025332.00p340.00p327.06p339.00p171,457
Nov 17, 2025331.00p338.00p322.00p338.00p229,462
Nov 14, 2025339.00p340.00p333.00p338.00p64,068
Nov 13, 2025340.00p344.00p333.00p340.00p226,118
Nov 12, 2025330.00p340.00p330.00p336.00p77,445
Nov 11, 2025344.00p345.00p337.00p339.00p821,606
Nov 10, 2025339.00p342.00p331.32p342.00p91,060
Nov 7, 2025350.00p350.00p337.00p337.00p327,804
Nov 6, 2025351.00p360.00p345.84p346.00p158,214
Nov 5, 2025350.00p354.00p345.00p353.00p330,672
Nov 4, 2025353.00p361.00p351.88p354.00p58,369
Nov 3, 2025370.00p370.00p353.00p356.00p175,937
Oct 31, 2025358.00p378.00p352.00p354.00p287,655
Oct 30, 2025360.00p365.00p353.00p359.00p66,264
Oct 29, 2025372.00p372.00p360.00p364.00p62,946
Oct 28, 2025368.00p371.49p363.95p364.00p55,525
Oct 27, 2025368.00p379.00p368.00p368.00p125,832
Oct 24, 2025365.00p372.00p365.00p370.00p103,092
Oct 23, 2025365.00p387.00p365.00p369.00p77,921
Oct 22, 2025370.00p381.78p367.00p378.00p76,701
Oct 21, 2025371.00p376.00p368.00p370.00p26,592
Oct 20, 2025379.00p383.00p377.00p377.00p18,389
Oct 17, 2025372.00p392.00p372.00p384.00p93,433
Oct 16, 2025392.00p395.00p386.91p390.00p586,998
Oct 15, 2025392.00p399.00p383.30p392.00p24,219
Oct 14, 2025381.00p399.00p380.00p391.00p99,650
Oct 13, 2025404.00p405.00p383.00p387.00p38,146
Oct 10, 2025412.00p418.00p392.00p392.00p24,036
Oct 9, 2025415.00p419.00p412.00p412.00p14,575
Oct 8, 2025415.00p434.00p414.87p415.00p17,660
Oct 7, 2025420.00p428.88p412.00p415.00p74,299
Oct 6, 2025426.00p432.00p418.13p422.00p65,447
Oct 3, 2025429.00p434.00p421.00p429.00p26,325
Oct 2, 2025430.00p430.00p423.08p426.00p30,973
Oct 1, 2025422.00p430.00p419.79p426.00p25,825
Sep 30, 2025420.00p436.00p418.24p422.00p31,497
Sep 29, 2025434.00p434.00p419.00p420.00p37,589
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.