accesso Technology Group plc (ACSO.L) LSE

Currency In GBp

ACSO.L Historical Return

If you invested 1000 GBp in accesso Technology Group plc (ACSO.L) 10 years ago, it would be worth 268.4 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 511.29 GBp, while 1000 GBp invested 1 year ago would be worth 626.48 GBp. This corresponds to total returns of -73.16%, -48.87%, -37.35%, respectively, with annualized returns of -12.32%, -12.55%, -37.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACSO.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	316	317	317	327.9	315.5	68,474
June 19, 2026	329	321	321	334	316	67,906
June 18, 2026	330	326	326	330	319.5	16,467
June 17, 2026	327	326.5	326.5	328.5	318.5	47,591
June 16, 2026	325.5	325	325	326	322.51	59,169
June 15, 2026	320	327	327	327	320	45,911
June 12, 2026	317	328	328	329.94	317	25,296
June 11, 2026	330	327	327	330	311	189,244
June 10, 2026	315	313	313	325.87	313	43,197
June 09, 2026	325.5	316	316	340	314.34	126,914
June 08, 2026	330	321	321	331.63	316	126,935
June 05, 2026	272	319	319	333.69	272	632,325
June 04, 2026	262.06	261.5	261.5	267.57	260	36,096
June 03, 2026	266	263	263	280	263	125,082
June 02, 2026	267	264	264	267.52	261.5	67,203
June 01, 2026	280	265	265	280	260.5	101,418
May 29, 2026	264.66	265	265	271.7	264.66	16,895
May 28, 2026	273	267.5	267.5	273	267.32	7,684
May 27, 2026	265	272	272	272	265	33,221
May 26, 2026	275.9	268	268	278	267.78	24,299
May 22, 2026	270	267	267	275.65	267	22,962
May 21, 2026	255	265.5	265.5	265.67	251.8	61,133
May 20, 2026	252.5	252	252	269.5	252	16,220
May 19, 2026	258.61	257	257	269.5	257	90,355
May 18, 2026	261.5	267.5	267.5	267.5	261.5	10,325
May 15, 2026	260.5	263.5	263.5	267	260	30,031
May 14, 2026	263.65	264.5	264.5	265.5	262	3,657
May 13, 2026	260.88	264	264	266	260	26,315
May 12, 2026	269.5	263.5	263.5	269.5	260	20,376
May 11, 2026	262	262	262	272	262	63,908
May 08, 2026	255.5	269	269	272	255.5	31,024
May 07, 2026	278	265	265	278	265	66,505
May 06, 2026	269.8	267	267	275.18	265.5	419,818
May 05, 2026	285	275	275	285	266.5	23,491
May 01, 2026	260.5	272	272	272	260.5	25,816
April 30, 2026	264	264.5	264.5	274.5	264	54,489
April 29, 2026	263.7	272	272	272	260	27,088
April 28, 2026	260.3	265	265	272.5	257	112,909
April 27, 2026	258.77	270	270	270	255	12,145
April 24, 2026	252.5	258.5	258.5	267.5	252	19,896
April 23, 2026	264	264.5	264.5	269	263.5	44,593
April 22, 2026	275	270.5	270.5	275	262.61	10,486
April 21, 2026	272.36	271	271	275	266	20,423
April 20, 2026	300	273	273	300	272	20,152
April 17, 2026	264.5	286	286	296.5	264.5	75,336
April 16, 2026	256	264.5	264.5	273.75	255.5	545,607
April 15, 2026	258	259.5	259.5	262	249.18	28,204
April 14, 2026	240.5	250.5	250.5	255	240	87,254
April 13, 2026	244.25	241.5	241.5	259	240.5	30,065
April 10, 2026	249	242.5	242.5	249	238.04	26,218
April 09, 2026	249.7	239.5	239.5	264.55	237.5	48,615
April 08, 2026	250.5	255	255	260	249	38,838
April 07, 2026	231	245	245	248	231	26,574
April 02, 2026	241.03	245	245	246.5	241.03	83,220
April 01, 2026	242.95	241	241	246	239	63,148
March 31, 2026	242.95	248	248	250.68	242.85	3,150
March 30, 2026	250	252	252	252.5	240.3	135,018
March 27, 2026	249	241	241	249	239	58,268
March 26, 2026	250	242	242	250	242	21,073
March 25, 2026	250	248	248	250	241	60,306