1. Share Prices

  2. Accesso Technology Group PLC (ACSO)

530.00p-8.00 (-1.49%)20 Sep 2024, 16:35
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
Sep 20, 2024542.00p568.00p524.00p530.00p84,889
Sep 19, 2024532.00p552.44p532.00p538.00p23,001
Sep 18, 2024526.00p538.00p516.00p530.00p21,086
Sep 17, 2024518.00p528.00p516.34p526.00p20,284
Sep 16, 2024532.00p538.00p514.00p514.00p19,298
Sep 13, 2024520.00p535.00p516.00p524.00p43,806
Sep 12, 2024510.00p538.00p502.00p520.00p27,518
Sep 11, 2024518.00p518.00p510.00p510.00p6,874
Sep 10, 2024522.00p548.00p514.00p518.00p85,889
Sep 9, 2024522.00p547.36p522.00p522.00p53,381
Sep 6, 2024544.00p558.00p520.00p520.00p60,912
Sep 5, 2024538.00p550.04p532.00p544.00p33,190
Sep 4, 2024550.00p567.28p534.00p544.00p84,188
Sep 3, 2024566.00p570.68p546.00p546.00p66,498
Sep 2, 2024550.00p578.72p550.00p564.00p20,454
Aug 30, 2024578.00p587.96p562.00p562.00p231,732
Aug 29, 2024570.00p576.00p554.00p570.00p111,225
Aug 28, 2024570.00p570.00p550.00p560.00p88,565
Aug 27, 2024530.00p560.00p530.00p558.00p48,940
Aug 23, 2024542.00p568.00p532.00p550.00p49,391
Aug 22, 2024520.00p541.50p520.00p534.00p53,745
Aug 21, 2024502.00p532.00p502.00p528.00p51,467
Aug 20, 2024502.00p528.00p502.00p520.00p46,025
Aug 19, 2024482.00p524.00p482.00p508.00p61,708
Aug 16, 2024506.00p518.00p495.01p500.00p68,898
Aug 15, 2024576.00p595.72p484.00p508.00p693,808
Aug 14, 2024690.00p706.00p686.50p700.00p85,840
Aug 13, 2024688.00p690.00p675.04p690.00p34,765
Aug 12, 2024690.00p690.00p684.00p688.00p38,248
Aug 9, 2024678.00p688.00p668.84p686.00p712,222
Aug 8, 2024682.00p690.00p676.00p680.00p32,712
Aug 7, 2024690.00p690.00p664.60p690.00p29,672
Aug 6, 2024652.00p686.00p650.00p686.00p136,901
Aug 5, 2024686.00p689.51p652.00p658.00p43,844
Aug 2, 2024696.00p696.00p682.00p690.00p29,362
Aug 1, 2024690.00p697.92p687.85p688.00p185,559
Jul 31, 2024698.00p700.00p688.00p688.00p347,337
Jul 30, 2024700.00p706.00p690.00p690.00p37,302
Jul 29, 2024710.00p716.20p698.00p700.00p38,782
Jul 26, 2024702.00p706.92p700.00p700.00p17,594
Jul 25, 2024702.00p715.37p691.32p694.00p13,225
Jul 24, 2024702.00p710.00p700.00p700.00p27,247
Jul 23, 2024700.00p710.00p696.90p708.00p52,506
Jul 22, 2024702.00p709.10p696.14p700.00p18,942
Jul 19, 2024704.00p710.00p694.62p710.00p140,951
Jul 18, 2024698.00p712.00p698.00p704.00p31,246
Jul 17, 2024704.00p707.00p698.00p706.00p31,712
Jul 16, 2024706.00p706.00p700.00p700.00p66,410
Jul 15, 2024690.00p706.00p688.80p706.00p17,112
Jul 12, 2024702.00p704.00p687.80p700.00p36,554
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.