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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Accenture plc (0Y0Y.L) LSE