Accsys Technologies PLC (AXS.L) LSE

78.60

-0.4(-0.51%)

Updated at June 02 04:35PM

Currency In GBp

AXS.L Historical Return

If you invested 1000 GBp in Accsys Technologies PLC (AXS.L) 10 years ago, it would be worth 1,215.4 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 473.49 GBp, while 1000 GBp invested 1 year ago would be worth 1,235.85 GBp. This corresponds to total returns of 21.54%, -52.65%, 23.58%, respectively, with annualized returns of 1.97%, -13.88%, 23.58%.

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

AXS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	79	78.6	78.6	79	77.2	22,117
June 01, 2026	78.8	79	79	79	77.6	106,125
May 29, 2026	77	78.8	78.8	78.8	75	72,943
May 28, 2026	76.97	78	78	78	76.4	87,648
May 27, 2026	75	77.8	77.8	78	75	367,475
May 26, 2026	72	75	75	77.6	69	198,865
May 22, 2026	71	68.2	68.2	71.59	68.2	113,064
May 21, 2026	71	69.2	69.2	71	69.2	52,571
May 20, 2026	70	70.2	70.2	71	68.6	38,145
May 19, 2026	67.49	68.7	68.7	69.6	67.49	20,286
May 18, 2026	69	68.8	68.8	69	67.2	8,097
May 15, 2026	68.8	69	69	69	68	3,593
May 14, 2026	67.4	68.6	68.6	69	67.4	5,597
May 13, 2026	68.8	68.2	68.2	68.8	68	17,958
May 12, 2026	68	68.5	68.5	68.8	67.68	28,659
May 11, 2026	66.2	68	68	68.2	66.2	151,923
May 08, 2026	63.6	67	67	67	63.6	16,781
May 07, 2026	63	65.2	65.2	67	63	336,616
May 06, 2026	66.6	65.5	65.5	67	65.02	184,516
May 05, 2026	66.4	65.1	65.1	67	65.1	83,325
May 01, 2026	66.8	66.8	66.8	67	63.38	45,679
April 30, 2026	67	67	67	67	64.95	146,474
April 29, 2026	66.2	65	65	68.6	63.4	246,066
April 28, 2026	68.6	67	67	68.6	66.2	204,113
April 27, 2026	69.8	68.6	68.6	70.2	67.2	37,027
April 24, 2026	68	70.4	70.4	70.4	68	224,466
April 23, 2026	73.8	68	68	73.8	68	144,000
April 22, 2026	72	70	70	73	70	54,471
April 21, 2026	69	69	69	72	66.8	301,950
April 20, 2026	63.65	67	67	68.8	61.2	264,430
April 17, 2026	63.8	64	64	64	60.6	53,272
April 16, 2026	64	64	64	64	62.5	70,638
April 15, 2026	60.2	60	60	63.4	60	13,837
April 14, 2026	63.2	63.4	63.4	63.4	61	39,405
April 13, 2026	60.2	63.4	63.4	63.4	60.2	4,024
April 10, 2026	60	61.7	61.7	63.2	60	11,529
April 09, 2026	61	61.6	61.6	63	60	17,835
April 08, 2026	60.2	60.6	60.6	62.2	60.2	16,016
April 07, 2026	62.2	61.3	61.3	62.6	60.8	39,528
April 02, 2026	60.6	61.3	61.3	62	60.2	24,245
April 01, 2026	61	61.4	61.4	61.4	60	56,432
March 31, 2026	62.6	61	61	62.6	59.2	3.45M
March 30, 2026	62.4	59.9	59.9	62.4	59.2	90,919
March 27, 2026	60.2	60.8	60.8	61.6	60	1.16M
March 26, 2026	59.71	60.1	60.1	61.2	59.71	23,293
March 25, 2026	59.4	60.3	60.3	61.4	59.4	30,706
March 24, 2026	59.77	60.5	60.5	61.6	59.2	99,180
March 23, 2026	59.6	59.5	59.5	60.49	58.2	191,285
March 20, 2026	61	60.2	60.2	61	58.8	57,496
March 19, 2026	60.74	59.5	59.5	60.8	59.5	25,139
March 18, 2026	61.34	62	62	62	59.4	8,290
March 17, 2026	60	60	60	62	60	26,389
March 16, 2026	58.4	60.9	60.9	61.4	58.4	36,723
March 13, 2026	61.6	60.1	60.1	61.6	60	5,560
March 12, 2026	60	60.8	60.8	61.8	60	18,145
March 11, 2026	61.8	61.1	61.1	62	58.6	11,315
March 10, 2026	62	61.3	61.1	62	60	21,470
March 09, 2026	62	59.9	59.9	62	58.79	61,338
March 06, 2026	62	60.9	60.9	62	60.4	13,149
March 05, 2026	61	60	60	61.42	60	219,840