1. Share Prices

  2. Accsys Technologies PLC (AXS)

64.00p-1.00 (-1.54%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Accsys Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202564.00p64.00p62.36p64.00p51,589
Sep 11, 202561.80p65.00p61.60p65.00p28,802
Sep 10, 202563.00p63.67p61.80p63.00p16,636
Sep 9, 202563.00p64.34p63.00p64.00p5,854
Sep 8, 202565.00p65.00p63.46p64.00p55,412
Sep 5, 202565.00p65.00p63.59p65.00p41,142
Sep 4, 202563.60p65.00p62.80p65.00p47,052
Sep 3, 202562.60p64.08p62.08p62.60p34,718
Sep 2, 202563.00p64.00p61.40p64.00p65,962
Sep 1, 202561.20p63.40p61.20p63.40p14,928
Aug 29, 202562.00p63.00p62.00p62.30p21,621
Aug 28, 202562.00p62.53p61.00p61.50p91,180
Aug 27, 202561.80p63.20p61.02p62.00p39,337
Aug 26, 202560.00p61.40p60.00p61.50p28,637
Aug 22, 202561.20p61.60p60.00p61.40p64,209
Aug 21, 202560.20p61.80p60.20p61.50p7,383
Aug 20, 202560.89p60.89p60.00p61.50p330
Aug 19, 202560.00p61.60p60.00p61.50p26,417
Aug 18, 202560.47p61.80p60.00p61.50p887
Aug 15, 202560.00p61.00p60.00p61.50p1,400
Aug 14, 202560.00p61.64p60.00p61.60p86,846
Aug 13, 202560.00p61.80p60.00p60.00p5,478
Aug 12, 202560.00p61.60p60.00p61.50p17,629
Aug 11, 202560.00p61.20p60.00p61.50p39,135
Aug 8, 202561.60p61.80p60.20p61.30p64,506
Aug 7, 202561.80p61.80p60.51p61.50p4,193
Aug 6, 202561.20p61.20p60.42p61.50p10,635
Aug 5, 202561.00p61.00p60.00p60.70p8,203
Aug 4, 202560.40p61.64p60.20p60.60p45,353
Aug 1, 202560.20p63.00p59.60p63.00p172,863
Jul 31, 202561.80p61.80p60.20p61.60p9,359
Jul 30, 202561.20p62.00p60.20p61.50p13,280
Jul 29, 202561.20p61.20p60.40p60.60p2,887
Jul 28, 202561.40p61.44p60.00p61.50p17,347
Jul 25, 202562.00p62.11p61.11p61.10p20,038
Jul 24, 202561.20p61.80p61.14p61.10p19,014
Jul 23, 202560.20p61.00p59.60p61.10p39,541
Jul 22, 202560.40p61.60p60.00p60.00p9,859
Jul 21, 202560.20p61.60p60.20p61.50p29,842
Jul 18, 202560.20p61.81p60.20p60.20p6,321
Jul 17, 202561.00p62.80p61.00p61.60p47,213
Jul 16, 202559.80p61.00p59.56p61.00p209,996
Jul 15, 202559.00p61.20p59.00p59.00p7,781
Jul 14, 202559.00p60.60p59.00p59.00p6,599
Jul 11, 202559.80p61.20p59.00p59.00p52,044
Jul 10, 202560.40p60.80p58.20p58.50p163,655
Jul 9, 202563.00p63.00p60.13p61.00p228,861
Jul 8, 202564.00p64.00p61.50p62.40p145,446
Jul 7, 202564.40p65.60p63.40p64.00p508,892
Jul 4, 202565.00p65.00p64.00p64.20p43,954
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.