accesso Technology Group plc (AIM:ACSO)
London
· Delayed Price · Currency is GBP · Price in GBX 360.00
+17.00 (4.96%)
At close: Dec 5, 2025
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 412.00 | 418.00 | 392.00 | 392.00 | 392.00 | -4.85% | 29,854 |
| Oct 9, 2025 | 415.00 | 419.00 | 412.00 | 412.00 | 412.00 | -0.72% | 14,575 |
| Oct 8, 2025 | 415.00 | 434.00 | 414.87 | 415.00 | 415.00 | - | 17,660 |
| Oct 7, 2025 | 420.00 | 428.88 | 412.00 | 415.00 | 415.00 | -1.66% | 74,300 |
| Oct 6, 2025 | 426.00 | 432.00 | 418.13 | 422.00 | 422.00 | -1.63% | 65,447 |
| Oct 3, 2025 | 429.00 | 434.00 | 421.00 | 429.00 | 429.00 | 0.70% | 26,326 |
| Oct 2, 2025 | 430.00 | 430.00 | 423.08 | 426.00 | 426.00 | - | 30,974 |
| Oct 1, 2025 | 422.00 | 430.00 | 419.79 | 426.00 | 426.00 | 0.95% | 25,826 |
| Sep 30, 2025 | 420.00 | 436.00 | 418.24 | 422.00 | 422.00 | 0.48% | 31,497 |
| Sep 29, 2025 | 434.00 | 434.00 | 419.00 | 420.00 | 420.00 | -3.23% | 37,590 |
| Sep 26, 2025 | 434.00 | 440.00 | 432.00 | 434.00 | 434.00 | - | 1,577,407 |
| Sep 25, 2025 | 441.00 | 442.00 | 434.00 | 434.00 | 434.00 | -2.03% | 398,634 |
| Sep 24, 2025 | 451.00 | 451.00 | 441.00 | 443.00 | 443.00 | - | 39,123 |
| Sep 23, 2025 | 430.00 | 446.00 | 430.00 | 443.00 | 443.00 | 2.31% | 32,056 |
| Sep 22, 2025 | 439.00 | 439.00 | 433.00 | 433.00 | 433.00 | -1.14% | 44,920 |
| Sep 19, 2025 | 435.00 | 440.00 | 431.21 | 438.00 | 438.00 | 0.69% | 53,654 |
| Sep 18, 2025 | 431.00 | 439.00 | 430.00 | 435.00 | 435.00 | 0.93% | 35,326 |
| Sep 17, 2025 | 434.00 | 441.04 | 430.00 | 431.00 | 431.00 | -0.92% | 157,028 |
| Sep 16, 2025 | 440.00 | 441.81 | 435.00 | 435.00 | 435.00 | -0.46% | 33,399 |
| Sep 15, 2025 | 440.00 | 442.00 | 428.98 | 437.00 | 437.00 | -0.46% | 30,307 |
| Sep 12, 2025 | 436.00 | 442.00 | 436.00 | 439.00 | 439.00 | 0.69% | 54,743 |
| Sep 11, 2025 | 435.00 | 437.60 | 426.18 | 436.00 | 436.00 | -0.23% | 48,587 |
| Sep 10, 2025 | 430.00 | 441.00 | 427.00 | 437.00 | 437.00 | 0.23% | 21,026 |
| Sep 9, 2025 | 426.00 | 442.00 | 415.76 | 436.00 | 436.00 | 0.69% | 45,722 |
| Sep 8, 2025 | 417.00 | 440.00 | 417.00 | 433.00 | 433.00 | 1.17% | 49,845 |
| Sep 5, 2025 | 418.00 | 429.00 | 414.05 | 428.00 | 428.00 | 2.39% | 329,777 |
| Sep 4, 2025 | 412.00 | 421.00 | 412.00 | 418.00 | 418.00 | 1.46% | 26,654 |
| Sep 3, 2025 | 418.00 | 418.00 | 407.00 | 412.00 | 412.00 | -1.44% | 33,710 |
| Sep 2, 2025 | 430.00 | 433.07 | 418.00 | 418.00 | 418.00 | -2.34% | 56,317 |
| Sep 1, 2025 | 431.00 | 438.24 | 428.00 | 428.00 | 428.00 | 0.23% | 52,658 |
| Aug 29, 2025 | 424.00 | 436.00 | 410.00 | 427.00 | 427.00 | 1.67% | 55,876 |
| Aug 28, 2025 | 418.00 | 427.00 | 412.50 | 420.00 | 420.00 | 0.72% | 42,582 |
| Aug 27, 2025 | 420.00 | 423.00 | 407.00 | 417.00 | 417.00 | -1.65% | 36,975 |
| Aug 26, 2025 | 425.00 | 433.00 | 419.00 | 424.00 | 424.00 | 2.42% | 28,735 |
| Aug 22, 2025 | 407.00 | 427.00 | 405.00 | 414.00 | 414.00 | 1.72% | 21,829 |
| Aug 21, 2025 | 413.00 | 422.00 | 401.00 | 407.00 | 407.00 | -1.45% | 32,553 |
| Aug 20, 2025 | 430.00 | 430.00 | 405.00 | 413.00 | 413.00 | -0.72% | 52,768 |
| Aug 19, 2025 | 410.00 | 417.56 | 409.00 | 416.00 | 416.00 | 0.97% | 20,618 |
| Aug 18, 2025 | 413.00 | 419.73 | 409.00 | 412.00 | 412.00 | -0.96% | 23,802 |
| Aug 15, 2025 | 415.00 | 427.00 | 413.80 | 416.00 | 416.00 | - | 50,697 |
| Aug 14, 2025 | 418.00 | 422.28 | 414.00 | 416.00 | 416.00 | -0.72% | 34,985 |
| Aug 13, 2025 | 416.00 | 423.82 | 412.00 | 419.00 | 419.00 | 0.24% | 28,774 |
| Aug 12, 2025 | 438.00 | 439.68 | 418.00 | 418.00 | 418.00 | -4.78% | 493,599 |
| Aug 11, 2025 | 440.00 | 443.00 | 433.00 | 439.00 | 439.00 | -0.23% | 65,058 |
| Aug 8, 2025 | 433.00 | 445.00 | 433.00 | 440.00 | 440.00 | -0.23% | 126,456 |
| Aug 7, 2025 | 440.00 | 443.44 | 434.00 | 441.00 | 441.00 | 0.23% | 144,959 |
| Aug 6, 2025 | 436.00 | 447.00 | 430.00 | 440.00 | 440.00 | 0.23% | 95,910 |
| Aug 5, 2025 | 444.00 | 450.00 | 433.00 | 439.00 | 439.00 | -1.13% | 137,159 |
| Aug 4, 2025 | 447.00 | 448.10 | 444.00 | 444.00 | 444.00 | -0.67% | 44,447 |
| Aug 1, 2025 | 448.00 | 449.00 | 444.00 | 447.00 | 447.00 | -0.22% | 38,276 |
| Jul 31, 2025 | 445.00 | 458.00 | 443.96 | 448.00 | 448.00 | 0.90% | 450,222 |
| Jul 30, 2025 | 450.00 | 455.60 | 444.00 | 444.00 | 444.00 | -0.22% | 44,168 |
| Jul 29, 2025 | 450.00 | 463.00 | 432.00 | 445.00 | 445.00 | -1.33% | 17,905 |
| Jul 28, 2025 | 448.00 | 454.00 | 439.00 | 451.00 | 451.00 | 2.04% | 29,228 |
| Jul 25, 2025 | 435.00 | 450.00 | 435.00 | 442.00 | 442.00 | 0.45% | 70,722 |
| Jul 24, 2025 | 432.00 | 449.00 | 431.52 | 440.00 | 440.00 | 1.85% | 37,923 |
| Jul 23, 2025 | 434.00 | 450.00 | 430.00 | 432.00 | 432.00 | 0.23% | 25,843 |
| Jul 22, 2025 | 434.00 | 449.00 | 430.00 | 431.00 | 431.00 | -0.69% | 15,783 |
| Jul 21, 2025 | 433.00 | 446.00 | 425.00 | 434.00 | 434.00 | 2.12% | 22,577 |
| Jul 18, 2025 | 425.00 | 433.00 | 425.00 | 425.00 | 425.00 | -0.70% | 42,562 |