Access Intelligence Plc - ACC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 31, 2024	74.5	77	77	78.31	74.18	57,274
May 30, 2024	74.5	74.5	74.5	74.94	74.16	6
May 29, 2024	73.5	74.5	74.5	74.88	73.33	11,584
May 28, 2024	73.5	73.5	73.5	74.85	73.15	260,161
May 24, 2024	73.5	73.5	73.5	75	73	261,507
May 23, 2024	78.5	77.5	77.5	80	77	138,139
May 22, 2024	72	78.5	78.5	79	69.25	73,550
May 21, 2024	70.5	72	72	72.9	70.99	52,251
May 20, 2024	69	70.5	70.5	70.5	68	42,921
May 17, 2024	68.5	69	69	69	67.13	130,003
May 16, 2024	68.5	68.5	68.5	69.97	66.88	79,452
May 15, 2024	65.5	68.5	68.5	69.8	65.5	79,596
May 14, 2024	61.5	65.5	65.5	66	61	236,258
May 13, 2024	61.5	61.5	61.5	61.75	61	1,576
May 10, 2024	61.5	61.5	61.5	61.85	61	140,994
May 09, 2024	61.5	61.5	61.5	61.87	61.5	77
May 08, 2024	60.5	61	61	61	60	38,424
May 07, 2024	60.5	61	61	61	60	38,424
May 03, 2024	60.44	60.5	60.5	60.5	56.97	70,003
May 02, 2024	58.85	59	59	60.5	57	119,714
May 01, 2024	57	58	58	59.7	56	227,383
April 30, 2024	56	56.5	56.5	57	55	56,960
April 29, 2024	55	55	55	56	54	79,798
April 26, 2024	54	53.5	53.5	55	52	834,702
April 25, 2024	52.6	53	53	54	52.6	5,664
April 24, 2024	54	53	53	54	53	1,500
April 23, 2024	54.78	54.5	54.5	54.79	54.5	50,000
April 22, 2024	54.8	54.5	54.5	55	54	18,370
April 19, 2024	54.1	54.5	54.5	55	54	53,229
April 18, 2024	55	54.5	54.5	55	52	2.97M
April 17, 2024	55	54.5	54.5	55	45	1.86M
April 16, 2024	54	54.5	54.5	54.5	54	51,046
April 15, 2024	55	55	55	55	55	0
April 12, 2024	55.33	55	55	55.33	52	23,731
April 11, 2024	55.6	55	55	55.6	54	147,194
April 10, 2024	56	55	55	56	54	17,681
April 09, 2024	56	55	55	56	55	14,527
April 08, 2024	56	55	55	56	54	43,073
April 05, 2024	55.96	55	55	56	54	20,268
April 04, 2024	54	55	55	55.5	53.36	179,157
April 03, 2024	54.4	55	55	56	54	334,400
April 02, 2024	55	54.5	54.5	55	54	20,144
March 28, 2024	54	54.5	54.5	55	54	33,004
March 27, 2024	54.99	54.5	54.5	54.99	54.5	4
March 26, 2024	54.62	54.5	54.5	54.99	54	84,814
March 25, 2024	55	54.5	54.5	55	54.5	43,000
March 22, 2024	54	54.5	54.5	54.5	54	196,717
March 21, 2024	54	54.5	54.5	55	54	16,516
March 20, 2024	55	54.5	54.5	55	54	220,079
March 19, 2024	54	55	55	55	54	2,392
March 18, 2024	54.04	55	55	55	54.04	29
March 15, 2024	54.85	55	55	55	54	90,795
March 14, 2024	54	54.5	54.5	55	54	17,517
March 13, 2024	54	54.5	54.5	54.5	54	6,760
March 12, 2024	55	54.5	54.5	55	54.1	63,420
March 11, 2024	55.94	55.5	55.5	55.94	55	110,000
March 08, 2024	55	55.5	55.5	55.5	54.91	120,140
March 07, 2024	55	55.5	55.5	55.5	55	81,371
March 06, 2024	55	55.5	55.5	55.94	54.25	60,199
March 05, 2024	55	55.5	55.5	55.5	55	250

Access Intelligence Plc (ACC.L) LSE