1. Share Prices

  2. Accesso Technology Group PLC (ACSO)

337.00p-9.00 (-2.60%)07 Nov 2025, 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
Nov 6, 2025351.00p360.00p345.84p346.00p158,214
Nov 5, 2025350.00p354.00p345.00p351.00p358,823
Nov 4, 2025353.00p361.00p351.88p354.00p58,369
Nov 3, 2025370.00p370.00p353.00p356.00p175,937
Oct 31, 2025358.00p378.00p352.00p354.00p287,655
Oct 30, 2025360.00p372.00p353.00p359.00p77,156
Oct 29, 2025372.00p372.00p360.00p364.00p62,946
Oct 28, 2025368.00p371.49p363.95p364.00p55,525
Oct 27, 2025368.00p379.00p368.00p368.00p125,832
Oct 24, 2025365.00p372.00p365.00p370.00p106,363
Oct 23, 2025365.00p387.00p365.00p369.00p77,921
Oct 22, 2025370.00p381.78p367.00p378.00p76,701
Oct 21, 2025371.00p377.67p367.00p370.00p30,066
Oct 20, 2025379.00p383.00p377.00p377.00p18,389
Oct 17, 2025372.00p392.00p372.00p384.00p93,433
Oct 16, 2025392.00p395.00p386.91p390.00p586,998
Oct 15, 2025392.00p399.00p383.30p392.00p24,219
Oct 14, 2025381.00p399.00p380.00p391.00p99,650
Oct 13, 2025404.00p405.00p383.00p387.00p38,146
Oct 10, 2025412.00p418.00p392.00p392.00p29,854
Oct 9, 2025415.00p419.00p412.00p412.00p14,575
Oct 8, 2025415.00p434.00p414.87p415.00p17,660
Oct 7, 2025420.00p428.88p412.00p415.00p74,299
Oct 6, 2025426.00p432.00p418.13p422.00p65,447
Oct 3, 2025429.00p434.00p421.00p429.00p26,325
Oct 2, 2025430.00p430.00p423.08p426.00p30,973
Oct 1, 2025422.00p430.00p419.79p426.00p25,825
Sep 30, 2025420.00p436.00p418.24p422.00p31,497
Sep 29, 2025434.00p434.00p419.00p420.00p37,589
Sep 26, 2025434.00p440.00p432.00p434.00p1,577,407
Sep 25, 2025441.00p442.00p434.00p434.00p398,634
Sep 24, 2025451.00p451.00p441.00p443.00p39,123
Sep 23, 2025430.00p446.00p430.00p443.00p32,055
Sep 22, 2025439.00p439.00p433.00p433.00p44,920
Sep 19, 2025435.00p440.00p431.21p438.00p53,654
Sep 18, 2025431.00p439.00p430.00p435.00p35,325
Sep 17, 2025434.00p441.04p430.00p431.00p157,027
Sep 16, 2025440.00p441.81p435.00p435.00p33,398
Sep 15, 2025440.00p442.00p428.98p437.00p30,307
Sep 12, 2025436.00p442.00p436.00p439.00p54,743
Sep 11, 2025435.00p437.60p426.18p436.00p48,587
Sep 10, 2025430.00p441.00p427.00p437.00p21,026
Sep 9, 2025426.00p442.00p415.76p436.00p45,722
Sep 8, 2025417.00p440.00p417.00p433.00p49,845
Sep 5, 2025418.00p429.00p414.05p428.00p329,777
Sep 4, 2025412.00p421.00p412.00p418.00p26,654
Sep 3, 2025418.00p418.00p407.00p412.00p33,710
Sep 2, 2025430.00p433.07p418.00p418.00p56,316
Sep 1, 2025431.00p438.24p428.00p428.00p52,658
Aug 29, 2025424.00p436.00p410.00p427.00p55,875
123456
Showing 1 to 50 of 252

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
Itv PLC78.9517.40
Jtc PLC1,358.004.62
Oxford Nanopore Technologies PLC140.004.87
Hikma Pharmaceuticals PLC1,582.000.00
Coca-Cola Europacific Partners PLC6,950.001.76
Wpp PLC279.103.79
Risers/fallers data from previous trading day.