1. Share Prices

  2. Accesso Technology Group PLC (ACSO)

518.00p-2.00 (-0.38%)18 Oct 2024, 17:15
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
Oct 17, 2024500.00p520.00p500.00p520.00p110,434
Oct 16, 2024512.00p518.00p503.32p516.00p9,345
Oct 15, 2024514.00p526.68p504.00p514.00p66,548
Oct 14, 2024528.00p530.00p517.08p526.00p13,172
Oct 11, 2024500.00p530.60p500.00p526.00p51,233
Oct 10, 2024512.00p524.00p512.00p520.00p358,407
Oct 9, 2024504.00p514.00p504.00p512.00p207,449
Oct 8, 2024518.00p518.00p508.00p508.00p422,589
Oct 7, 2024508.00p518.44p508.00p518.00p133,226
Oct 4, 2024508.00p518.00p508.00p510.00p48,897
Oct 3, 2024520.00p520.00p510.00p510.00p31,239
Oct 2, 2024520.00p520.00p510.00p510.00p16,498
Oct 1, 2024512.00p527.00p512.00p514.00p19,017
Sep 30, 2024522.00p526.00p512.00p512.00p37,499
Sep 27, 2024522.00p524.00p510.00p524.00p32,588
Sep 26, 2024522.00p526.00p511.32p522.00p51,105
Sep 25, 2024527.00p531.80p522.00p524.00p95,205
Sep 24, 2024528.00p536.00p526.00p528.00p50,122
Sep 23, 2024524.00p540.00p522.00p532.00p38,234
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
123456
Showing 1 to 50 of 254

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:
17 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC55.1011.45
Fidelity China Special Situations PLC218.005.06
Bridgepoint Group PLC347.604.13
Syncona Limited107.203.68
Hollywood Bowl Group PLC325.003.17
W.A.G Payment Solutions PLC84.202.93

Fallers

CompanyPrice% Chg
Future PLC794.50-19.26
Cmc Markets PLC321.00-5.03
Bellway PLC3,222.00-3.42
Smith (Ds) PLC447.00-3.41
British American Tobacco PLC2,640.00-3.23
Watches Of Switzerland Group PLC450.00-2.85