Accenture plc - 0Y0Y.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	214.52	214.21	214.21	220	211.5	4,932
February 19, 2026	223.8	212.16	212.16	227	211.57	5,132
February 18, 2026	220.96	223.64	223.64	224.24	217.87	1,394
February 17, 2026	223.48	220.86	220.86	228.32	217.46	3,085
February 13, 2026	220.55	224.63	224.63	227.3	220	9,424
February 12, 2026	230.75	220.39	220.39	235	215.35	11,546
February 11, 2026	241	231.44	231	244.37	228.9	2,274
February 10, 2026	236.72	241.2	241.2	243.59	234.59	1,167
February 09, 2026	240.62	236.66	236.66	241.79	232.14	2,534
February 06, 2026	235.97	238.41	238.41	239.57	232	4,735
February 05, 2026	239.81	235.66	234.99	246.37	234.11	4,210
February 04, 2026	242.35	242.67	242.67	245	231.25	5,234
February 03, 2026	268	240.51	240.51	268	238.39	13,311
February 02, 2026	263.52	266.78	266.78	268.46	259.44	8,037
January 30, 2026	260.62	263.49	263.49	264.49	260.08	3,943
January 29, 2026	271.88	259.46	259.46	274.98	257.84	2,906
January 28, 2026	273	272.59	272.59	278.07	271.17	2,046
January 27, 2026	280	276.08	276.08	280	274.24	2,223
January 26, 2026	280	282.03	282.03	283.4	276.91	2,155
January 23, 2026	285.07	279.8	279.8	285.64	279.8	3,768
January 22, 2026	282.7	285.13	285.13	288.5	281.55	3,218
January 21, 2026	272	279.8	279.8	285.43	267.92	6,779
January 20, 2026	280.78	282.94	282.94	286.26	277.26	6,256
January 16, 2026	288.15	288.98	288.98	288.98	280.9	2,359
January 15, 2026	287.26	286.92	286.92	290.12	285.21	10,955
January 14, 2026	276.36	288.73	288.73	290.98	276	15,078
January 13, 2026	278.9	275.8	275.8	279.52	273	3,455
January 12, 2026	282	279.86	278.23	282	277.46	11,697
January 09, 2026	283.17	280.46	278.83	283.43	276.07	2,568
January 08, 2026	272.7	283.16	283.16	286.42	267.8	12,733
January 07, 2026	275.32	274.44	274.44	281.63	272.49	7,487
January 06, 2026	263.8	271.89	271.89	272.07	258.96	4,994
January 05, 2026	259.5	264.73	264.73	266	259	4,593
January 02, 2026	269.6	260.49	260.49	270.3	257.9	2,260
December 31, 2025	269.4	269.78	269.72	270.8	265	676
December 30, 2025	270.71	270.1	270.1	272.2	269.9	620
December 29, 2025	271.29	271.45	271.45	273.19	269.2	1,237
December 24, 2025	270.77	270.35	270.35	271.64	270.24	92
December 23, 2025	270	270.42	270.42	272.56	268.24	10,445
December 22, 2025	274	271	271	274	268.13	18,454
December 19, 2025	264.52	274.43	274.43	276	264.52	3,030
December 18, 2025	274.99	269.95	269.95	285	261.82	7,922
December 17, 2025	273.63	275.1	275.1	278.83	272.04	3,918
December 16, 2025	277.37	271.3	271.3	283.53	271.03	3,768
December 15, 2025	273.36	272.89	272.89	276.15	271.3	5,324
December 12, 2025	273	271.37	271.37	273.19	270.09	3,087
December 11, 2025	271.14	270.65	270.65	277.63	270.38	3,860
December 10, 2025	269.93	269.57	269.57	270.34	268	1,738
December 09, 2025	268.54	270.07	270.07	272.38	267.58	6,254
December 08, 2025	265.6	267.22	267.22	268.4	263.97	2,034
December 05, 2025	269.1	268.18	268.18	270	266.21	863
December 04, 2025	272	271.17	271.17	280	269.67	3,094
December 03, 2025	261.15	268.41	268.41	269.4	260.01	4,062
December 02, 2025	260.96	262.03	262.03	262.69	257.35	5,682
December 01, 2025	248.16	258.2	258.2	262.62	248.16	5,762
November 28, 2025	248	250	250	251.22	246.82	4,410
November 26, 2025	250.04	248.58	248.49	252.31	246.94	2,564
November 25, 2025	245.25	250.29	250.29	251.6	245.25	8,861
November 24, 2025	255.99	248.4	248.4	255.99	246.5	4,645
November 21, 2025	240.7	244.77	244.77	253.75	239.51	3,640

Accenture plc (0Y0Y.L) LSE