Shares Magazine
462.00p-5.00 (-1.07%)28 Mar 2025, 16:35
Accesso Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 489.00p | 495.00p | 487.95p | 493.00p | 296,157 |
| Feb 18, 2025 | 500.00p | 502.00p | 489.00p | 494.00p | 43,217 |
| Feb 17, 2025 | 493.00p | 500.00p | 492.00p | 500.00p | 23,352 |
| Feb 14, 2025 | 496.00p | 499.50p | 492.97p | 496.00p | 74,463 |
| Feb 13, 2025 | 484.00p | 493.00p | 479.50p | 493.00p | 172,285 |
| Feb 12, 2025 | 493.00p | 495.00p | 484.00p | 486.00p | 115,034 |
| Feb 11, 2025 | 494.00p | 498.00p | 489.00p | 493.00p | 129,328 |
| Feb 10, 2025 | 500.00p | 504.00p | 495.00p | 500.00p | 12,411 |
| Feb 7, 2025 | 485.00p | 504.00p | 485.00p | 499.00p | 201,218 |
| Feb 6, 2025 | 504.00p | 504.00p | 497.00p | 500.00p | 29,629 |
| Feb 5, 2025 | 496.00p | 500.00p | 491.00p | 500.00p | 75,098 |
| Feb 4, 2025 | 502.00p | 502.00p | 474.85p | 496.00p | 226,252 |
| Feb 3, 2025 | 491.00p | 500.00p | 475.00p | 499.00p | 109,464 |
| Jan 31, 2025 | 495.00p | 499.00p | 490.00p | 495.00p | 20,256 |
| Jan 30, 2025 | 500.00p | 505.20p | 493.32p | 497.00p | 74,163 |
| Jan 29, 2025 | 520.00p | 534.00p | 500.00p | 500.00p | 135,160 |
| Jan 28, 2025 | 502.00p | 552.00p | 502.00p | 532.00p | 227,829 |
| Jan 27, 2025 | 486.00p | 490.00p | 473.00p | 479.00p | 134,321 |
| Jan 24, 2025 | 498.00p | 498.00p | 484.00p | 485.00p | 104,245 |
| Jan 23, 2025 | 480.00p | 510.00p | 480.00p | 498.00p | 58,867 |
| Jan 22, 2025 | 489.00p | 502.00p | 474.81p | 494.00p | 81,601 |
| Jan 21, 2025 | 481.00p | 499.00p | 481.00p | 490.00p | 124,783 |
| Jan 20, 2025 | 490.00p | 502.00p | 485.63p | 496.00p | 19,864 |
| Jan 17, 2025 | 504.00p | 508.90p | 497.00p | 500.00p | 94,452 |
| Jan 16, 2025 | 489.00p | 496.08p | 484.64p | 492.00p | 42,224 |
| Jan 15, 2025 | 495.00p | 495.00p | 483.10p | 494.00p | 170,229 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.