1. Share Prices

  2. Accesso Technology Group PLC (ACSO)

512.00p-46.00 (-8.24%)20 Dec 2024, 16:43
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 19, 2024566.00p577.52p552.96p558.00p10,841
Dec 18, 2024578.00p580.00p558.42p564.00p28,922
Dec 17, 2024564.00p566.00p560.00p562.00p129,093
Dec 16, 2024566.00p574.32p558.00p568.00p13,833
Dec 13, 2024568.00p585.12p563.92p574.00p10,912
Dec 12, 2024586.00p590.00p568.72p570.00p33,442
Dec 11, 2024600.00p616.00p582.00p586.00p180,301
Dec 10, 2024600.00p620.00p599.20p604.00p67,425
Dec 9, 2024598.00p620.00p585.25p602.00p116,518
Dec 6, 2024602.00p624.00p586.00p596.00p106,679
Dec 5, 2024608.00p626.00p592.00p596.00p139,794
Dec 4, 2024598.00p610.00p590.96p608.00p120,314
Dec 3, 2024580.00p608.00p580.00p586.00p161,962
Dec 2, 2024548.00p578.00p548.00p572.00p133,141
Nov 29, 2024550.00p559.60p542.00p544.00p28,024
Nov 28, 2024552.00p570.00p543.90p550.00p26,319
Nov 27, 2024556.00p560.00p542.00p542.00p15,194
Nov 26, 2024548.00p560.00p540.00p554.00p20,430
Nov 25, 2024550.00p557.04p544.00p548.00p35,124
Nov 22, 2024548.00p554.64p542.62p552.00p30,790
Nov 21, 2024552.00p552.00p537.32p542.00p106,486
Nov 20, 2024576.00p580.00p546.00p550.00p64,197
Nov 19, 2024590.00p608.00p572.00p572.00p31,969
Nov 18, 2024592.00p606.00p579.94p606.00p136,478
Nov 15, 2024570.00p590.00p563.12p590.00p147,050
Nov 14, 2024554.00p574.00p554.00p572.00p70,732
Nov 13, 2024556.00p574.00p556.00p560.00p271,278
Nov 12, 2024542.00p578.87p542.00p566.00p145,700
Nov 11, 2024538.00p555.00p530.24p550.00p54,215
Nov 8, 2024540.00p542.00p520.00p520.00p112,669
Nov 7, 2024522.00p540.00p519.53p540.00p633,581
Nov 6, 2024510.00p528.00p510.00p526.00p21,758
Nov 5, 2024524.00p530.00p522.40p524.00p51,367
Nov 4, 2024522.00p530.00p522.00p524.00p24,486
Nov 1, 2024512.00p528.00p510.00p524.00p59,938
Oct 31, 2024512.00p522.00p510.00p510.00p59,612
Oct 30, 2024504.00p521.70p498.12p514.00p65,470
Oct 29, 2024520.00p520.00p500.00p504.00p107,188
Oct 28, 2024510.00p522.00p504.00p522.00p173,250
Oct 25, 2024502.00p508.00p500.00p508.00p149,931
Oct 24, 2024520.00p520.00p504.00p504.00p77,694
Oct 23, 2024530.00p530.00p516.00p516.00p454,304
Oct 22, 2024526.00p526.00p520.00p524.00p84,940
Oct 21, 2024518.00p527.88p518.00p522.00p103,480
Oct 18, 2024524.00p524.00p518.00p518.00p24,516
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
123456
Showing 1 to 50 of 255

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.