accesso Technology Group plc (AIM:ACSO)
London
· Delayed Price · Currency is GBP · Price in GBX 270.00
+0.48 (0.18%)
Mar 5, 2026, 4:35 PM GMT
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 274.00 | 281.73 | 270.00 | 270.00 | 270.00 | 0.75% | 28,806 |
| Mar 3, 2026 | 270.00 | 272.50 | 268.00 | 268.00 | 268.00 | -1.47% | 143,603 |
| Mar 2, 2026 | 282.00 | 282.00 | 271.00 | 272.00 | 272.00 | -0.73% | 115,547 |
| Feb 27, 2026 | 274.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.48% | 48,683 |
| Feb 26, 2026 | 275.00 | 277.00 | 270.00 | 270.00 | 270.00 | -1.82% | 99,779 |
| Feb 25, 2026 | 285.00 | 285.00 | 270.00 | 275.00 | 275.00 | 0.73% | 22,432 |
| Feb 24, 2026 | 272.00 | 274.00 | 266.70 | 273.00 | 273.00 | 1.11% | 57,780 |
| Feb 23, 2026 | 273.00 | 285.75 | 266.00 | 270.00 | 270.00 | -5.59% | 64,683 |
| Feb 20, 2026 | 275.00 | 286.00 | 272.00 | 286.00 | 286.00 | 4.00% | 21,429 |
| Feb 19, 2026 | 279.00 | 281.00 | 272.00 | 275.00 | 275.00 | 2.61% | 69,818 |
| Feb 18, 2026 | 277.00 | 277.09 | 268.00 | 268.00 | 268.00 | -2.55% | 29,524 |
| Feb 17, 2026 | 279.00 | 279.00 | 265.00 | 275.00 | 275.00 | 4.17% | 39,866 |
| Feb 16, 2026 | 276.00 | 278.00 | 262.00 | 264.00 | 264.00 | -2.22% | 16,174 |
| Feb 13, 2026 | 263.00 | 276.00 | 262.99 | 270.00 | 270.00 | 3.05% | 68,579 |
| Feb 12, 2026 | 275.00 | 280.00 | 262.00 | 262.00 | 262.00 | -4.38% | 68,820 |
| Feb 11, 2026 | 293.00 | 295.00 | 270.00 | 274.00 | 274.00 | -0.72% | 129,089 |
| Feb 10, 2026 | 277.60 | 278.00 | 265.00 | 276.00 | 276.00 | 4.15% | 63,331 |
| Feb 9, 2026 | 260.00 | 267.00 | 261.00 | 265.00 | 265.00 | -1.12% | 27,787 |
| Feb 6, 2026 | 271.00 | 273.02 | 263.00 | 268.00 | 268.00 | -0.74% | 65,331 |
| Feb 5, 2026 | 265.00 | 275.00 | 258.00 | 270.00 | 270.00 | 3.85% | 90,576 |
| Feb 4, 2026 | 259.00 | 267.00 | 257.00 | 260.00 | 260.00 | 0.78% | 90,695 |
| Feb 3, 2026 | 269.00 | 270.60 | 257.00 | 258.00 | 258.00 | -3.73% | 124,363 |
| Feb 2, 2026 | 283.00 | 283.00 | 265.00 | 268.00 | 268.00 | -5.30% | 142,063 |
| Jan 30, 2026 | 270.00 | 287.00 | 270.00 | 283.00 | 283.00 | 2.54% | 105,836 |
| Jan 29, 2026 | 285.00 | 290.00 | 273.00 | 276.00 | 276.00 | 6.15% | 225,382 |
| Jan 28, 2026 | 255.00 | 263.00 | 255.00 | 260.00 | 260.00 | 1.17% | 128,336 |
| Jan 27, 2026 | 267.00 | 267.00 | 254.00 | 257.00 | 257.00 | -2.28% | 182,778 |
| Jan 26, 2026 | 254.00 | 268.63 | 246.00 | 263.00 | 263.00 | 7.79% | 150,388 |
| Jan 23, 2026 | 239.00 | 248.00 | 236.00 | 244.00 | 244.00 | 1.67% | 150,995 |
| Jan 22, 2026 | 254.00 | 248.00 | 238.00 | 240.00 | 240.00 | -4.00% | 218,321 |
| Jan 21, 2026 | 254.00 | 266.00 | 246.00 | 250.00 | 250.00 | -1.57% | 82,501 |
| Jan 20, 2026 | 259.00 | 259.00 | 251.50 | 254.00 | 254.00 | -2.68% | 54,060 |
| Jan 19, 2026 | 279.00 | 279.00 | 258.00 | 261.00 | 261.00 | -1.14% | 35,220 |
| Jan 16, 2026 | 275.00 | 273.00 | 262.00 | 264.00 | 264.00 | -4.00% | 320,778 |
| Jan 15, 2026 | 271.00 | 278.00 | 269.27 | 275.00 | 275.00 | 0.73% | 34,482 |
| Jan 14, 2026 | 280.00 | 280.00 | 272.00 | 273.00 | 273.00 | -2.50% | 69,611 |
| Jan 13, 2026 | 280.00 | 283.98 | 278.00 | 280.00 | 280.00 | -0.36% | 34,097 |
| Jan 12, 2026 | 280.00 | 284.00 | 280.00 | 281.00 | 281.00 | - | 108,310 |
| Jan 9, 2026 | 281.00 | 287.22 | 279.97 | 281.00 | 281.00 | -0.71% | 102,553 |
| Jan 8, 2026 | 286.00 | 286.00 | 279.00 | 283.00 | 283.00 | - | 330,231 |
| Jan 7, 2026 | 282.00 | 287.00 | 280.24 | 283.00 | 283.00 | 1.07% | 76,975 |
| Jan 6, 2026 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 0.72% | 96,069 |
| Jan 5, 2026 | 295.00 | 295.00 | 264.00 | 278.00 | 278.00 | -14.46% | 516,919 |
| Jan 2, 2026 | 330.00 | 334.69 | 324.00 | 325.00 | 325.00 | -1.81% | 31,505 |
| Dec 31, 2025 | 328.00 | 332.00 | 328.00 | 331.00 | 331.00 | 0.91% | 5,937 |
| Dec 30, 2025 | 328.00 | 331.37 | 327.60 | 328.00 | 328.00 | -0.91% | 91,890 |
| Dec 29, 2025 | 331.00 | 332.00 | 326.00 | 331.00 | 331.00 | - | 50,203 |
| Dec 24, 2025 | 333.00 | 333.34 | 331.00 | 331.00 | 331.00 | -0.60% | 9,268 |
| Dec 23, 2025 | 340.00 | 341.68 | 333.00 | 333.00 | 333.00 | -2.06% | 39,579 |
| Dec 22, 2025 | 343.00 | 346.00 | 336.36 | 340.00 | 340.00 | -1.45% | 50,781 |
| Dec 19, 2025 | 336.00 | 347.00 | 332.25 | 345.00 | 345.00 | 2.37% | 388,734 |
| Dec 18, 2025 | 335.00 | 338.00 | 332.87 | 337.00 | 337.00 | 0.90% | 348,767 |
| Dec 17, 2025 | 337.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 150,550 |
| Dec 16, 2025 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -1.18% | 61,390 |
| Dec 15, 2025 | 338.00 | 346.00 | 335.00 | 340.00 | 340.00 | 0.29% | 92,864 |
| Dec 12, 2025 | 344.00 | 347.00 | 337.00 | 339.00 | 339.00 | -0.88% | 135,033 |
| Dec 11, 2025 | 346.00 | 345.00 | 340.00 | 342.00 | 342.00 | 0.29% | 152,043 |
| Dec 10, 2025 | 346.00 | 348.00 | 341.00 | 341.00 | 341.00 | -1.45% | 117,104 |
| Dec 9, 2025 | 365.00 | 365.00 | 346.00 | 346.00 | 346.00 | -2.26% | 244,380 |
| Dec 8, 2025 | 361.00 | 365.00 | 350.00 | 354.00 | 354.00 | -1.67% | 104,413 |
| Dec 5, 2025 | 350.00 | 368.00 | 346.00 | 360.00 | 360.00 | 4.96% | 96,594 |
| Dec 4, 2025 | 343.00 | 347.00 | 340.00 | 343.00 | 343.00 | 0.29% | 232,007 |
| Dec 3, 2025 | 343.00 | 343.00 | 335.00 | 342.00 | 342.00 | 0.29% | 151,340 |
| Dec 2, 2025 | 335.00 | 349.00 | 335.00 | 341.00 | 341.00 | -0.29% | 278,092 |
| Dec 1, 2025 | 339.00 | 345.00 | 336.20 | 342.00 | 342.00 | - | 332,929 |
| Nov 28, 2025 | 342.00 | 349.00 | 341.00 | 342.00 | 342.00 | - | 266,343 |
| Nov 27, 2025 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | - | 152,947 |
| Nov 26, 2025 | 344.00 | 346.00 | 335.00 | 342.00 | 342.00 | - | 139,815 |
| Nov 25, 2025 | 336.00 | 349.00 | 331.00 | 342.00 | 342.00 | 2.09% | 380,108 |
| Nov 24, 2025 | 332.00 | 336.00 | 330.09 | 335.00 | 335.00 | 0.90% | 258,058 |
| Nov 21, 2025 | 339.00 | 339.00 | 330.00 | 332.00 | 332.00 | -1.19% | 119,870 |
| Nov 20, 2025 | 331.00 | 340.00 | 328.00 | 336.00 | 336.00 | 2.44% | 107,509 |
| Nov 19, 2025 | 339.00 | 340.00 | 324.00 | 328.00 | 328.00 | -3.24% | 190,131 |
| Nov 18, 2025 | 332.00 | 340.00 | 327.06 | 339.00 | 339.00 | 0.30% | 171,457 |
| Nov 17, 2025 | 331.00 | 339.00 | 322.00 | 338.00 | 338.00 | - | 265,044 |
| Nov 14, 2025 | 339.00 | 340.00 | 333.00 | 338.00 | 338.00 | -0.59% | 64,068 |
| Nov 13, 2025 | 340.00 | 344.00 | 333.00 | 340.00 | 340.00 | 1.19% | 226,119 |
| Nov 12, 2025 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | -0.88% | 77,446 |
| Nov 11, 2025 | 344.00 | 345.00 | 337.00 | 339.00 | 339.00 | -0.88% | 821,607 |
| Nov 10, 2025 | 339.00 | 342.00 | 331.32 | 342.00 | 342.00 | 1.48% | 91,060 |
| Nov 7, 2025 | 350.00 | 350.00 | 337.00 | 337.00 | 337.00 | -2.60% | 327,805 |
| Nov 6, 2025 | 351.00 | 360.00 | 345.84 | 346.00 | 346.00 | -1.42% | 158,215 |
| Nov 5, 2025 | 350.00 | 354.00 | 345.00 | 351.00 | 351.00 | -0.85% | 358,823 |
| Nov 4, 2025 | 353.00 | 361.00 | 351.88 | 354.00 | 354.00 | -0.56% | 58,370 |
| Nov 3, 2025 | 370.00 | 370.00 | 353.00 | 356.00 | 356.00 | 0.56% | 175,937 |
| Oct 31, 2025 | 358.00 | 378.00 | 352.00 | 354.00 | 354.00 | -1.39% | 287,656 |
| Oct 30, 2025 | 360.00 | 372.00 | 353.00 | 359.00 | 359.00 | -1.37% | 77,156 |
| Oct 29, 2025 | 372.00 | 372.00 | 360.00 | 364.00 | 364.00 | - | 62,946 |
| Oct 28, 2025 | 368.00 | 371.49 | 363.95 | 364.00 | 364.00 | -1.09% | 55,526 |
| Oct 27, 2025 | 368.00 | 379.00 | 368.00 | 368.00 | 368.00 | -0.54% | 125,833 |
| Oct 24, 2025 | 365.00 | 372.00 | 365.00 | 370.00 | 370.00 | 0.27% | 106,364 |
| Oct 23, 2025 | 365.00 | 387.00 | 365.00 | 369.00 | 369.00 | -2.38% | 77,922 |
| Oct 22, 2025 | 370.00 | 381.78 | 367.00 | 378.00 | 378.00 | 2.16% | 76,701 |
| Oct 21, 2025 | 371.00 | 377.67 | 367.00 | 370.00 | 370.00 | -1.86% | 30,067 |
| Oct 20, 2025 | 379.00 | 383.00 | 377.00 | 377.00 | 377.00 | -1.82% | 18,389 |
| Oct 17, 2025 | 372.00 | 392.00 | 372.00 | 384.00 | 384.00 | -1.54% | 93,433 |
| Oct 16, 2025 | 392.00 | 395.00 | 386.91 | 390.00 | 390.00 | -0.51% | 586,998 |
| Oct 15, 2025 | 392.00 | 399.00 | 383.30 | 392.00 | 392.00 | 0.26% | 24,220 |
| Oct 14, 2025 | 381.00 | 399.00 | 380.00 | 391.00 | 391.00 | 1.03% | 99,651 |
| Oct 13, 2025 | 404.00 | 405.00 | 383.00 | 387.00 | 387.00 | -1.28% | 38,146 |