accesso Technology Group plc (ACSO.L) LSE

360.00

+17(+4.96%)

Updated at December 05 12:20PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 17, 202537238438439237293,433
October 16, 2025392390390394.2386.91744,391
October 15, 2025393.2392392399383.324,220
October 14, 2025382.6339139139938099,651
October 13, 2025398.2838738740438338,146
October 10, 202541239239241239229,854
October 09, 2025417.44412412417.541214,575
October 08, 2025415415415418414.8717,660
October 07, 2025428.88415415428.8841374,300
October 06, 2025418.13422422432418.1365,447
October 03, 202542942942943442126,325
October 02, 2025423.08426426430423.0830,975
October 01, 2025420426426430419.7925,825
September 30, 2025436422422436418.2431,497
September 29, 202543442042043441934,589
September 26, 20254324344344404321.58M
September 25, 2025441434434442434398,634
September 24, 2025443.9244344345144139,123
September 23, 202543044344344643032,056
September 22, 202543943343343943344,920
September 19, 2025431.21438438440431.2153,654
September 18, 2025430.143543543943035,326
September 17, 2025441.04431431441.04430157,028
September 16, 2025438435435441.8143533,399
September 15, 2025432.85437437442428.9830,309
September 12, 2025438.243943944243654,743
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved