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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	242	241.73	241.73	244.32	240.41	2,324
November 19, 2025	237.5	243.46	243.46	244.6	237	1,503
November 18, 2025	240.25	239.94	239.94	240.82	237.44	3,727
November 17, 2025	246.12	243.23	243.23	246.75	242	3,356
November 14, 2025	246.19	247.1	247.1	248.46	244	1,916
November 13, 2025	247.49	247.62	247.62	248.41	245.43	4,242
November 12, 2025	242.68	244.87	244.87	245.6	242.68	1,543
November 11, 2025	243.25	242.49	242.49	245	238.58	2,827
November 10, 2025	246.73	242.73	242.73	248.14	240.6	2,871
November 07, 2025	240.53	241.7	242.85	246	239	11,455
November 06, 2025	248	241.44	241.44	248.13	240.32	5,534
November 05, 2025	242.43	246.22	246.22	248.68	240	3,220
November 04, 2025	245	242.61	242.61	248.18	241.3	2,715
November 03, 2025	250.1	247.55	247.55	250.55	243	3,421
October 31, 2025	249.25	248.93	248.93	250.65	247.85	10,419
October 30, 2025	247.02	250.09	250.09	251.42	244.19	2,928
October 29, 2025	253.35	250.64	250.64	255.39	249.91	2,677
October 28, 2025	251.74	253.89	253.89	254.6	249.5	4,221
October 27, 2025	251.2	251.57	251.57	252.19	245.12	5,465
October 24, 2025	250.35	248.03	248.03	252.11	247.36	3,203
October 23, 2025	246.6	246.88	246.88	250	245.42	2,297
October 22, 2025	251.31	250.01	250.01	251.31	247.51	2,394
October 21, 2025	244.98	250.7	250.7	251.82	242.23	3,115
October 20, 2025	242.77	242.31	242.31	243.9	239.5	5,805
October 17, 2025	232.92	238.05	238.05	238.05	230	3,834
October 16, 2025	240.61	234.84	234.84	241	234.84	3,797
October 15, 2025	245.5	242.88	242.88	247.37	239.58	9,053
October 14, 2025	240.98	242.04	242.04	245.47	239.6	3,942
October 13, 2025	247.45	242.76	242.76	247.45	239.59	3,943
October 10, 2025	252.83	243.01	243.01	253.15	241.92	7,710
October 09, 2025	254.79	252.65	252.65	254.79	249.97	3,010
October 08, 2025	251.97	252.73	251.1	253.34	247.93	8,283
October 07, 2025	248.1	250.31	248.7	252.56	248	33,197
October 06, 2025	247	247.18	245.58	247.2	242.09	6,405
October 03, 2025	244.79	243.98	242.41	246.24	242.55	5,836
October 02, 2025	243.17	244.89	243.31	247.8	243.17	8,822
October 01, 2025	246.7	241.49	239.93	248.82	239.93	7,787
September 30, 2025	247.2	248.2	247.72	252.02	246	4,143
September 29, 2025	239.96	248.56	248.56	248.74	237.58	17,809
September 26, 2025	233.44	240.86	240.55	240.86	231.39	12,351
September 25, 2025	240.8	231.8	231.8	244.47	229	12,994
September 24, 2025	236.38	238.95	238.95	239.38	236.37	4,775
September 23, 2025	240.6	236.42	236.42	242	234.1	7,061
September 22, 2025	239.2	239.43	239.43	242.46	238.89	5,326
September 19, 2025	240.47	235.71	235.71	240.9	234.19	10,199
September 18, 2025	244	239.88	239.88	245.55	237.93	4,394
September 17, 2025	236.9	243.41	243.41	245.04	236.7	3,294
September 16, 2025	238	236.64	236.64	238.98	235.87	2,502
September 15, 2025	241.78	237.06	237.06	242.32	236.8	3,072
September 12, 2025	245	240.04	240.04	245.34	239.96	5,610
September 11, 2025	243.75	243.05	243.05	244.58	242.28	10,010

Accenture plc (0Y0Y.L) LSE