Shares Magazine
496.00p+10.00 (+2.06%)02 May 2025, 16:35
Accesso Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 490.00p | 501.72p | 488.00p | 496.00p | 13,254 |
| May 1, 2025 | 477.00p | 486.00p | 472.24p | 486.00p | 67,627 |
| Apr 30, 2025 | 458.00p | 477.00p | 458.00p | 477.00p | 69,000 |
| Apr 29, 2025 | 477.00p | 481.00p | 470.00p | 470.00p | 36,091 |
| Apr 28, 2025 | 476.00p | 484.00p | 475.00p | 476.00p | 430,143 |
| Apr 25, 2025 | 455.00p | 484.06p | 455.00p | 474.00p | 28,756 |
| Apr 24, 2025 | 439.00p | 454.00p | 437.00p | 454.00p | 367,012 |
| Apr 23, 2025 | 434.00p | 439.00p | 425.00p | 439.00p | 290,588 |
| Apr 22, 2025 | 427.00p | 436.00p | 419.24p | 433.00p | 221,067 |
| Apr 17, 2025 | 431.00p | 437.00p | 426.00p | 426.00p | 85,422 |
| Apr 16, 2025 | 426.00p | 439.00p | 425.00p | 435.00p | 114,935 |
| Apr 15, 2025 | 430.00p | 445.00p | 414.71p | 430.00p | 204,993 |
| Apr 14, 2025 | 420.00p | 435.00p | 412.70p | 420.00p | 110,677 |
| Apr 11, 2025 | 420.00p | 422.96p | 410.00p | 416.00p | 22,548 |
| Apr 10, 2025 | 418.00p | 444.75p | 410.00p | 417.00p | 64,467 |
| Apr 9, 2025 | 410.00p | 412.00p | 403.00p | 407.00p | 12,533 |
| Apr 8, 2025 | 419.00p | 419.00p | 403.80p | 410.00p | 23,644 |
| Apr 7, 2025 | 392.00p | 415.00p | 386.66p | 414.00p | 34,632 |
| Apr 4, 2025 | 435.00p | 435.00p | 411.20p | 414.00p | 11,416 |
| Apr 3, 2025 | 436.00p | 445.00p | 429.00p | 436.00p | 95,937 |
| Apr 2, 2025 | 447.00p | 455.00p | 437.00p | 445.00p | 27,486 |
| Apr 1, 2025 | 441.00p | 449.00p | 441.00p | 447.00p | 224,310 |
| Mar 31, 2025 | 453.00p | 463.96p | 448.00p | 448.00p | 26,546 |
| Mar 28, 2025 | 458.00p | 464.12p | 454.00p | 462.00p | 18,716 |
| Mar 27, 2025 | 464.00p | 467.00p | 461.00p | 467.00p | 45,374 |
| Mar 26, 2025 | 453.00p | 469.00p | 452.30p | 465.00p | 163,745 |
| Mar 25, 2025 | 460.00p | 466.00p | 455.00p | 466.00p | 218,856 |
| Mar 24, 2025 | 449.00p | 464.00p | 449.00p | 462.00p | 168,109 |
| Mar 21, 2025 | 460.00p | 464.42p | 448.00p | 448.00p | 59,425 |
| Mar 20, 2025 | 461.00p | 469.00p | 458.10p | 466.00p | 95,619 |
| Mar 19, 2025 | 460.00p | 464.00p | 454.40p | 462.00p | 52,521 |
| Mar 18, 2025 | 453.00p | 467.00p | 453.00p | 461.00p | 31,573 |
| Mar 17, 2025 | 458.00p | 462.00p | 451.86p | 458.00p | 17,178 |
| Mar 14, 2025 | 449.00p | 460.00p | 448.00p | 460.00p | 56,245 |
| Mar 13, 2025 | 460.00p | 471.00p | 458.00p | 460.00p | 102,438 |
| Mar 12, 2025 | 445.00p | 474.00p | 441.00p | 474.00p | 40,163 |
| Mar 11, 2025 | 456.00p | 471.97p | 450.00p | 450.00p | 154,399 |
| Mar 10, 2025 | 457.00p | 460.52p | 450.00p | 456.00p | 23,977 |
| Mar 7, 2025 | 461.00p | 468.92p | 461.00p | 461.00p | 9,763 |
| Mar 6, 2025 | 469.00p | 489.00p | 467.50p | 473.00p | 19,993 |
| Mar 5, 2025 | 476.00p | 480.00p | 461.84p | 466.00p | 482,302 |
| Mar 4, 2025 | 465.00p | 489.00p | 460.00p | 477.00p | 26,671 |
| Mar 3, 2025 | 470.00p | 477.00p | 470.00p | 470.00p | 18,909 |
| Feb 28, 2025 | 484.00p | 485.00p | 471.00p | 474.00p | 14,497 |
| Feb 27, 2025 | 481.00p | 490.00p | 477.00p | 488.00p | 22,811 |
| Feb 26, 2025 | 499.00p | 499.00p | 479.00p | 486.00p | 17,767 |
| Feb 25, 2025 | 489.00p | 494.00p | 482.00p | 486.00p | 35,365 |
| Feb 24, 2025 | 496.00p | 497.00p | 490.72p | 492.00p | 6,425 |
| Feb 21, 2025 | 490.00p | 495.00p | 488.00p | 495.00p | 140,544 |
| Feb 20, 2025 | 494.00p | 501.44p | 488.00p | 490.00p | 72,726 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.