accesso Technology Group plc (ACSO.L) LSE

278.00

+5(+1.83%)

Updated at January 15 03:29PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202628027327328027265,550
January 13, 2026280280280283.9827834,096
January 12, 2026280281281284279108,310
January 09, 2026279.97281281287.22279.97102,553
January 08, 2026286283283286279330,231
January 07, 2026280.24283283287280.2476,975
January 06, 202627828028028427296,068
January 05, 2026295278278295264541,922
January 02, 2026331325325334.6932431,505
December 31, 20253283313313323285,937
December 30, 2025331.37328328331.37327.691,891
December 29, 2025331331331332.4325.550,203
December 24, 2025333331331333.343319,268
December 23, 2025340.6333333341.6833339,579
December 22, 2025346340340346336.3650,782
December 19, 2025339345345347332.25388,734
December 18, 2025335337337338332.87370,359
December 17, 2025332334334338332150,550
December 16, 202534033633634033661,390
December 15, 2025337.3834034034633592,865
December 12, 2025344339339347337141,033
December 11, 2025346342342346340152,043
December 10, 2025346341341348341117,104
December 09, 2025365346346365346244,379
December 08, 2025365354354365350104,413
December 05, 202535036036036834696,594
December 04, 2025343.03343343347340120,717
December 03, 2025343342342343335151,340
December 02, 2025335341341349335178,092
December 01, 2025339342342345336.2332,929
November 28, 2025343.32342342349341141,343
November 27, 2025341.27342342344340152,947
November 26, 2025335342342346335124,815
November 25, 2025336342342349331380,108
November 24, 2025330.09335335336330.09258,058
November 21, 2025339332332339330100,616
November 20, 2025329.87336336340328107,508
November 19, 2025339328328340324190,131
November 18, 2025329.04339339340327.06171,457
November 17, 2025336.36338338338322265,044
November 14, 2025336.6933833834033364,068
November 13, 2025340340340344333226,119
November 12, 202533033633634033077,446
November 11, 2025344340340345337654,561
November 10, 2025337.03342342342331.3291,060
November 07, 2025350337337350337327,804
November 06, 2025360346346360345.84158,214
November 05, 2025350351351354345358,823
November 04, 2025353354354361351.8858,369
November 03, 2025370356356370353175,938
October 31, 2025358354354378352287,655
October 30, 2025355.45359359367.2135377,156
October 29, 2025371.5836436437236062,946
October 28, 2025368.84364364371.49363.9555,525
October 27, 2025368368368379368148,333
October 24, 2025365370370372365106,363
October 23, 202536536936937836577,921
October 22, 2025369.06378378381.7836776,701
October 21, 2025377.67374.48374.48377.6736727,025
October 20, 2025380.9937737738337718,389
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved