1. Share Prices

  2. Accsys Technologies PLC (AXS)

62.70p-0.40 (-0.63%)09 Dec 2025, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Accsys Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 202563.00p63.00p62.40p63.10p27,284
Dec 5, 202561.00p63.00p61.00p62.70p66,098
Dec 4, 202562.60p62.60p61.45p62.00p12,736
Dec 3, 202561.80p63.00p61.48p63.00p11,574
Dec 2, 202563.40p63.40p60.00p60.00p97,057
Dec 1, 202562.20p63.60p62.19p64.10p13,070
Nov 28, 202564.00p64.88p62.40p64.40p51,074
Nov 27, 202564.20p66.80p64.00p66.80p83,406
Nov 26, 202564.00p66.40p63.66p65.50p153,495
Nov 25, 202565.20p67.60p61.44p62.80p403,064
Nov 24, 202561.80p65.20p59.86p65.20p180,623
Nov 21, 202560.20p61.77p59.40p61.77p30,827
Nov 20, 202562.00p62.00p58.96p61.70p25,389
Nov 19, 202561.80p61.80p61.00p61.12p12,907
Nov 18, 202561.40p61.91p59.13p59.90p19,788
Nov 17, 202562.00p62.00p60.00p59.70p18,017
Nov 14, 202560.00p61.56p60.00p60.40p2,961
Nov 13, 202560.22p62.00p60.00p62.00p1,075
Nov 12, 202560.00p61.60p60.00p60.00p35,624
Nov 11, 202558.20p60.00p58.20p59.90p41,100
Nov 10, 202560.20p61.00p58.60p59.50p62,931
Nov 7, 202559.04p60.20p58.40p59.30p11,317
Nov 6, 202560.00p60.00p59.85p59.85p4,003
Nov 5, 202559.20p60.00p58.20p59.00p13,955
Nov 4, 202559.00p60.20p58.20p59.10p19,606
Nov 3, 202560.00p60.00p59.00p59.00p10,255
Oct 31, 202560.60p61.01p59.64p61.00p15,576
Oct 30, 202560.00p61.00p59.80p60.10p37,844
Oct 29, 202561.20p61.32p60.20p60.20p62,239
Oct 28, 202561.00p62.00p60.45p60.60p49,653
Oct 27, 202561.80p62.10p60.60p61.10p38,727
Oct 24, 202560.80p62.60p60.79p61.90p16,767
Oct 23, 202561.60p61.60p60.00p61.50p8,849
Oct 22, 202562.40p63.00p60.00p60.00p40,529
Oct 21, 202563.00p63.00p60.84p61.50p11,030
Oct 20, 202561.00p62.00p60.28p61.90p35,251
Oct 17, 202563.00p63.00p58.10p60.50p116,882
Oct 16, 202564.20p64.20p61.58p63.40p24,582
Oct 15, 202564.00p64.60p62.40p62.40p34,543
Oct 14, 202563.60p65.80p62.80p62.80p64,498
Oct 13, 202565.80p65.80p63.40p63.40p16,064
Oct 10, 202564.40p66.00p64.00p64.00p32,768
Oct 9, 202564.40p66.00p64.00p64.00p74,677
Oct 8, 202565.80p66.00p64.00p64.00p25,068
Oct 7, 202565.00p65.80p64.30p64.50p67,539
Oct 6, 202566.40p66.40p64.57p65.90p10,942
Oct 3, 202565.80p66.40p65.47p65.50p31,668
Oct 2, 202565.60p66.80p65.00p65.00p10,612
Oct 1, 202565.60p67.00p65.51p65.70p17,561
Sep 30, 202567.00p67.00p65.81p67.00p37,738
123456
Showing 1 to 50 of 253

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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55