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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	253.41	241.83	241.83	253.41	240.88	4,475
September 09, 2025	252.97	251.66	251.66	255.05	249.99	5,420
September 08, 2025	255.82	254.59	254.59	255.97	249.97	7,854
September 05, 2025	253.38	254.83	254.9	258.51	250.56	1,502
September 04, 2025	253.27	253.04	252.74	254.58	247.84	4,265
September 03, 2025	254.5	253.25	253.25	254.5	251.42	1,349
September 02, 2025	260	254.88	254.88	260.04	252.09	11,085
August 29, 2025	256.94	258.02	258.02	259.45	256.45	1,714
August 28, 2025	257.86	255.11	255.11	258.4	254.17	2,522
August 27, 2025	256.25	256.55	256.55	258.13	255.5	4,949
August 26, 2025	255.34	254.11	254.11	256.56	253.35	6,724
August 22, 2025	255.64	260.62	260.62	261.98	254.47	2,802
August 21, 2025	255.19	252.52	252.52	255.19	250.87	2,133
August 20, 2025	254.57	258.15	258.15	260.12	254.57	3,799
August 19, 2025	249.94	254.54	254.54	257.37	249.7	2,387
August 18, 2025	247.92	248.52	248.52	250.88	245.74	3,879
August 15, 2025	245.01	248.21	248.21	249.19	245.01	1,536
August 14, 2025	246.22	245.66	245.66	248	242.43	6,697
August 13, 2025	238.75	244.9	244.9	246.54	237.42	7,458
August 12, 2025	239	238.07	238.07	242.27	238	1,940
August 11, 2025	239.85	237.12	237.12	241.79	237	2,072
August 08, 2025	243.07	238.78	238.78	244	238.22	7,690
August 07, 2025	250.09	240.67	240.67	251.25	239.97	7,042
August 06, 2025	249.63	247.85	247.85	249.63	244	34,092
August 05, 2025	258.78	251.8	251.8	258.78	248	5,044
August 04, 2025	264.69	257.92	257.92	264.69	256.63	2,612
August 01, 2025	266.96	256.94	256.94	267.01	256.93	3,896
July 31, 2025	270.01	271.43	271.43	273.79	266.7	2,617
July 30, 2025	279	276.25	276.25	279	275.38	3,372
July 29, 2025	278.99	277.75	277.75	278.99	277	3,399
July 28, 2025	281	275.94	275.94	281	275.82	1,978
July 25, 2025	282.43	282.51	282.51	284.02	280.67	2,191
July 24, 2025	285	281.34	281.34	285	279.8	1,497
July 23, 2025	287.98	288.66	288.66	290.78	287.98	2,211
July 22, 2025	282.79	285.78	285.78	285.96	281.8	1,250
July 21, 2025	283.8	283.31	283.31	284.62	282.3	1,477
July 18, 2025	282.5	281.54	281.54	283.77	280	6,293
July 17, 2025	279.66	280.34	280.34	282.23	278.44	2,976
July 16, 2025	276.07	279.38	279.38	279.38	275	1,974
July 15, 2025	281.23	277.28	277.28	281.82	276.77	3,156
July 14, 2025	280	279.15	279.15	282.23	277.04	6,099
July 11, 2025	290.6	281.15	281.15	290.66	280.8	5,455
July 10, 2025	302	289.47	289.47	302	285.97	3,351
July 09, 2025	303.44	303.23	301.75	304.19	294.93	3,320
July 08, 2025	302	306.05	303.37	307.5	301.24	1,626
July 07, 2025	304.78	303.01	303.01	304.78	300.91	2,149
July 03, 2025	302.41	304.04	304.04	305.23	302.29	826
July 02, 2025	305	299.65	299.65	305	298.39	6,251

Accenture plc (0Y0Y.L) LSE