accesso Technology Group plc (AIM:ACSO)
London
· Delayed Price · Currency is GBP · Price in GBX 265.00
-5.00 (-1.85%)
Apr 28, 2026, 4:35 PM GMT
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 260.30 | 272.50 | 257.00 | 269.00 | - | -0.37% | 67,173 |
| Apr 27, 2026 | 255.00 | 270.00 | 255.00 | 270.00 | 270.00 | 4.45% | 12,145 |
| Apr 24, 2026 | 252.50 | 267.50 | 252.00 | 258.50 | 258.50 | -2.27% | 19,896 |
| Apr 23, 2026 | 267.50 | 269.00 | 263.50 | 264.50 | 264.50 | -2.22% | 44,593 |
| Apr 22, 2026 | 266.00 | 275.00 | 262.61 | 270.50 | 270.50 | -0.18% | 10,050 |
| Apr 21, 2026 | 271.50 | 275.00 | 266.00 | 271.00 | 271.00 | -0.73% | 20,423 |
| Apr 20, 2026 | 300.00 | 300.00 | 272.00 | 273.00 | 273.00 | -4.55% | 20,152 |
| Apr 17, 2026 | 264.50 | 296.50 | 264.50 | 286.00 | 286.00 | 8.13% | 75,336 |
| Apr 16, 2026 | 255.50 | 273.75 | 255.50 | 264.50 | 264.50 | 1.93% | 517,525 |
| Apr 15, 2026 | 252.00 | 262.00 | 249.18 | 259.50 | 259.50 | 3.59% | 28,204 |
| Apr 14, 2026 | 240.50 | 255.00 | 240.00 | 250.50 | 250.50 | 3.73% | 87,254 |
| Apr 13, 2026 | 243.50 | 259.00 | 240.50 | 241.50 | 241.50 | -0.41% | 30,065 |
| Apr 10, 2026 | 249.00 | 249.00 | 238.04 | 242.50 | 242.50 | 1.25% | 26,218 |
| Apr 9, 2026 | 249.70 | 250.50 | 237.50 | 239.50 | 239.50 | -6.08% | 48,615 |
| Apr 8, 2026 | 249.00 | 260.00 | 249.00 | 255.00 | 255.00 | 4.08% | 38,838 |
| Apr 7, 2026 | 231.00 | 248.00 | 231.00 | 245.00 | 245.00 | - | 26,574 |
| Apr 2, 2026 | 241.03 | 245.00 | 242.00 | 245.00 | 245.00 | 1.66% | 82,030 |
| Apr 1, 2026 | 242.95 | 246.00 | 239.00 | 241.00 | 241.00 | -2.82% | 63,148 |
| Mar 31, 2026 | 249.00 | 250.68 | 242.85 | 248.00 | 248.00 | -1.59% | 3,150 |
| Mar 30, 2026 | 250.00 | 252.50 | 240.30 | 252.00 | 252.00 | 4.56% | 135,018 |
| Mar 27, 2026 | 249.00 | 247.00 | 239.00 | 241.00 | 241.00 | -0.41% | 58,268 |
| Mar 26, 2026 | 245.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.42% | 21,073 |
| Mar 25, 2026 | 250.00 | 248.00 | 241.00 | 248.00 | 248.00 | 1.64% | 60,306 |
| Mar 24, 2026 | 252.00 | 257.46 | 240.19 | 244.00 | 244.00 | -3.17% | 98,995 |
| Mar 23, 2026 | 245.00 | 252.00 | 243.86 | 252.00 | 252.00 | 2.86% | 138,733 |
| Mar 20, 2026 | 246.00 | 249.40 | 240.80 | 245.00 | 245.00 | -1.21% | 73,518 |
| Mar 19, 2026 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | -2.75% | 43,835 |
| Mar 18, 2026 | 252.00 | 256.50 | 251.00 | 255.00 | 255.00 | 1.59% | 81,712 |
| Mar 17, 2026 | 250.00 | 255.00 | 249.00 | 251.00 | 251.00 | 0.80% | 63,167 |
| Mar 16, 2026 | 260.00 | 260.00 | 246.48 | 249.00 | 249.00 | -3.11% | 27,419 |
| Mar 13, 2026 | 262.00 | 265.68 | 257.00 | 257.00 | 257.00 | -3.75% | 14,601 |
| Mar 12, 2026 | 273.00 | 274.00 | 263.00 | 267.00 | 267.00 | -2.55% | 42,554 |
| Mar 11, 2026 | 265.00 | 277.04 | 264.00 | 274.00 | 274.00 | 4.58% | 101,692 |
| Mar 10, 2026 | 271.00 | 281.00 | 259.00 | 262.00 | 262.00 | -1.50% | 73,208 |
| Mar 9, 2026 | 271.00 | 285.00 | 265.00 | 266.00 | 266.00 | -4.66% | 54,943 |
| Mar 6, 2026 | 270.00 | 279.00 | 265.00 | 279.00 | 279.00 | 3.33% | 146,247 |
| Mar 5, 2026 | 267.00 | 276.28 | 265.00 | 270.00 | 270.00 | - | 39,084 |
| 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 | 271.68 | 286.00 | 286.00 | 4.00% | 21,429 |
| Feb 19, 2026 | 279.00 | 281.00 | 268.48 | 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 | 270.00 | 278.00 | 265.00 | 276.00 | 276.00 | 4.15% | 63,331 |
| Feb 9, 2026 | 266.00 | 271.00 | 260.00 | 265.00 | 265.00 | -1.12% | 27,788 |
| Feb 6, 2026 | 271.00 | 273.02 | 263.00 | 268.00 | 268.00 | -0.74% | 65,331 |
| Feb 5, 2026 | 261.00 | 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 | 288.00 | 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 | 270.00 | 254.00 | 257.00 | 257.00 | -2.28% | 182,779 |
| 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 | 246.00 | 254.00 | 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 | 271.00 | 275.00 | 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% | 39,482 |
| 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 | 279.00 | 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% | 541,919 |
| 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 | 332.00 | 332.40 | 325.50 | 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% | 141,033 |
| Dec 11, 2025 | 340.00 | 346.00 | 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 |