Accsys Technologies PLC (AIM:AXS)
London
· Delayed Price · Currency is GBP · Price in GBX 62.70
+0.70 (1.13%)
At close: Dec 5, 2025
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.00 | 63.00 | 61.00 | 62.70 | 62.70 | 1.13% | 66,098 |
| Dec 4, 2025 | 62.60 | 62.60 | 61.45 | 62.00 | 62.00 | -1.59% | 12,737 |
| Dec 3, 2025 | 61.80 | 63.00 | 61.48 | 63.00 | 63.00 | 5.00% | 11,575 |
| Dec 2, 2025 | 63.40 | 63.40 | 60.00 | 60.00 | 60.00 | -6.40% | 97,057 |
| Dec 1, 2025 | 62.20 | 63.60 | 62.19 | 64.10 | 64.10 | - | 13,070 |
| Nov 28, 2025 | 64.00 | 64.88 | 62.40 | 64.10 | 64.10 | -4.04% | 51,366 |
| Nov 27, 2025 | 64.20 | 66.80 | 64.00 | 66.80 | 66.80 | 1.98% | 83,407 |
| Nov 26, 2025 | 64.00 | 66.40 | 63.66 | 65.50 | 65.50 | 4.30% | 153,495 |
| Nov 25, 2025 | 65.20 | 67.60 | 61.44 | 62.80 | 62.80 | -3.68% | 403,064 |
| Nov 24, 2025 | 61.80 | 65.20 | 59.86 | 65.20 | 65.20 | 7.77% | 180,624 |
| Nov 21, 2025 | 60.20 | 61.77 | 59.40 | 60.50 | 60.50 | -1.94% | 31,505 |
| Nov 20, 2025 | 62.00 | 62.00 | 58.96 | 61.70 | 61.70 | 2.83% | 25,390 |
| Nov 19, 2025 | 61.80 | 61.80 | 61.00 | 60.00 | 60.00 | 0.17% | 12,952 |
| Nov 18, 2025 | 61.40 | 61.91 | 59.13 | 59.90 | 59.90 | 0.34% | 19,788 |
| Nov 17, 2025 | 62.00 | 62.00 | 60.00 | 59.70 | 59.70 | -1.16% | 18,017 |
| Nov 14, 2025 | 60.00 | 61.56 | 60.00 | 60.40 | 60.40 | 0.83% | 2,962 |
| Nov 13, 2025 | 60.22 | 62.00 | 60.00 | 59.90 | 59.90 | -0.17% | 1,076 |
| Nov 12, 2025 | 60.00 | 61.60 | 60.00 | 60.00 | 60.00 | 0.17% | 35,625 |
| Nov 11, 2025 | 58.20 | 60.00 | 58.20 | 59.90 | 59.90 | 0.67% | 41,100 |
| Nov 10, 2025 | 60.20 | 61.00 | 58.60 | 59.50 | 59.50 | 0.34% | 62,931 |
| Nov 7, 2025 | 60.00 | 60.20 | 58.40 | 59.30 | 59.30 | 0.34% | 11,318 |
| Nov 6, 2025 | 60.00 | 60.00 | 58.20 | 59.10 | 59.10 | 0.17% | 4,003 |
| Nov 5, 2025 | 59.20 | 60.00 | 58.20 | 59.00 | 59.00 | -0.17% | 13,955 |
| Nov 4, 2025 | 59.00 | 60.20 | 58.20 | 59.10 | 59.10 | 0.17% | 19,607 |
| Nov 3, 2025 | 60.00 | 60.20 | 59.00 | 59.00 | 59.00 | -3.28% | 10,257 |
| Oct 31, 2025 | 60.60 | 61.01 | 59.64 | 61.00 | 61.00 | 1.50% | 15,576 |
| Oct 30, 2025 | 60.00 | 61.00 | 59.80 | 60.10 | 60.10 | -1.48% | 37,844 |
| Oct 29, 2025 | 61.20 | 61.32 | 60.20 | 61.00 | 61.00 | 0.66% | 69,833 |
| Oct 28, 2025 | 61.00 | 62.00 | 60.45 | 60.60 | 60.60 | -0.82% | 49,653 |
| Oct 27, 2025 | 61.80 | 62.10 | 60.60 | 61.10 | 61.10 | -1.29% | 38,727 |
| Oct 24, 2025 | 60.80 | 62.60 | 60.79 | 61.90 | 61.90 | 0.65% | 16,768 |
| Oct 23, 2025 | 61.60 | 61.60 | 60.00 | 61.50 | 61.50 | 2.50% | 8,849 |
| Oct 22, 2025 | 62.40 | 63.00 | 60.00 | 60.00 | 60.00 | -2.44% | 40,530 |
| Oct 21, 2025 | 63.00 | 63.00 | 60.84 | 61.50 | 61.50 | -0.65% | 11,030 |
| Oct 20, 2025 | 61.00 | 62.00 | 60.28 | 61.90 | 61.90 | 2.31% | 35,252 |
| Oct 17, 2025 | 63.00 | 63.00 | 58.10 | 60.50 | 60.50 | -4.12% | 116,882 |
| Oct 16, 2025 | 64.20 | 64.20 | 61.58 | 63.10 | 63.10 | 1.12% | 25,989 |
| Oct 15, 2025 | 64.00 | 64.60 | 62.40 | 62.40 | 62.40 | -0.64% | 34,543 |
| Oct 14, 2025 | 63.60 | 65.80 | 62.80 | 62.80 | 62.80 | -1.10% | 64,499 |
| Oct 13, 2025 | 65.80 | 65.80 | 63.40 | 63.50 | 63.50 | -0.78% | 16,224 |
| Oct 10, 2025 | 64.40 | 66.00 | 64.00 | 64.00 | 64.00 | - | 32,768 |
| Oct 9, 2025 | 64.40 | 66.00 | 64.00 | 64.00 | 64.00 | - | 74,678 |
| Oct 8, 2025 | 65.80 | 66.00 | 64.00 | 64.00 | 64.00 | -0.78% | 25,069 |
| Oct 7, 2025 | 65.00 | 65.80 | 64.30 | 64.50 | 64.50 | -2.12% | 67,540 |
| Oct 6, 2025 | 66.40 | 66.40 | 64.57 | 65.90 | 65.90 | 0.61% | 10,943 |
| Oct 3, 2025 | 65.80 | 66.40 | 65.47 | 65.50 | 65.50 | 0.77% | 31,668 |
| Oct 2, 2025 | 65.60 | 66.80 | 65.00 | 65.00 | 65.00 | -1.07% | 10,613 |
| Oct 1, 2025 | 65.60 | 67.00 | 65.51 | 65.70 | 65.70 | -1.94% | 17,562 |
| Sep 30, 2025 | 67.00 | 67.00 | 65.81 | 67.00 | 67.00 | - | 37,738 |
| Sep 29, 2025 | 65.60 | 67.00 | 65.40 | 67.00 | 67.00 | 0.60% | 21,729 |
| Sep 26, 2025 | 69.00 | 69.60 | 65.60 | 66.60 | 66.60 | -3.48% | 84,322 |
| Sep 25, 2025 | 69.00 | 69.32 | 67.19 | 69.00 | 69.00 | -0.43% | 40,113 |
| Sep 24, 2025 | 70.00 | 70.00 | 67.00 | 69.30 | 69.30 | -1.00% | 224,034 |
| Sep 23, 2025 | 66.80 | 70.00 | 65.86 | 70.00 | 70.00 | 5.11% | 326,834 |
| Sep 22, 2025 | 65.00 | 66.60 | 63.20 | 66.60 | 66.60 | 5.71% | 124,181 |
| Sep 19, 2025 | 64.60 | 65.00 | 63.90 | 63.00 | 63.00 | -1.56% | 4,928 |
| Sep 18, 2025 | 64.20 | 64.60 | 63.62 | 64.00 | 64.00 | -1.54% | 1,567 |
| Sep 17, 2025 | 65.00 | 65.00 | 63.09 | 65.00 | 65.00 | 6.21% | 80,431 |
| Sep 16, 2025 | 63.00 | 64.20 | 61.20 | 61.20 | 61.20 | -2.86% | 27,123 |
| Sep 15, 2025 | 64.20 | 64.80 | 62.92 | 63.00 | 63.00 | -1.56% | 31,471 |
| Sep 12, 2025 | 64.00 | 64.00 | 62.36 | 64.00 | 64.00 | -1.54% | 51,590 |
| Sep 11, 2025 | 61.80 | 65.00 | 61.60 | 65.00 | 65.00 | 3.17% | 28,802 |
| Sep 10, 2025 | 63.00 | 63.67 | 61.80 | 63.00 | 63.00 | -1.56% | 16,637 |
| Sep 9, 2025 | 63.00 | 64.34 | 63.00 | 64.00 | 64.00 | - | 5,854 |
| Sep 8, 2025 | 65.00 | 65.00 | 63.46 | 64.00 | 64.00 | -1.54% | 55,412 |
| Sep 5, 2025 | 65.00 | 65.00 | 63.59 | 65.00 | 65.00 | - | 41,142 |
| Sep 4, 2025 | 63.60 | 65.00 | 62.80 | 65.00 | 65.00 | 3.83% | 47,052 |
| Sep 3, 2025 | 62.60 | 64.08 | 62.08 | 62.60 | 62.60 | -2.19% | 34,719 |
| Sep 2, 2025 | 63.00 | 64.00 | 61.40 | 64.00 | 64.00 | 0.95% | 65,962 |
| Sep 1, 2025 | 61.20 | 63.40 | 61.20 | 63.40 | 63.40 | 1.77% | 14,928 |
| Aug 29, 2025 | 62.00 | 63.00 | 62.00 | 62.30 | 62.30 | 1.30% | 21,621 |
| Aug 28, 2025 | 62.00 | 62.53 | 61.00 | 61.50 | 61.50 | -0.81% | 91,181 |
| Aug 27, 2025 | 61.80 | 63.20 | 61.38 | 62.00 | 62.00 | 0.81% | 39,337 |
| Aug 26, 2025 | 60.00 | 61.40 | 60.00 | 61.50 | 61.50 | 0.16% | 28,637 |
| Aug 22, 2025 | 61.20 | 61.60 | 60.00 | 61.40 | 61.40 | -0.16% | 64,210 |
| Aug 21, 2025 | 60.20 | 61.80 | 60.20 | 61.50 | 61.50 | - | 7,383 |
| Aug 20, 2025 | 60.89 | 60.89 | 60.00 | 61.50 | 61.50 | - | 331 |
| Aug 19, 2025 | 60.00 | 61.60 | 60.00 | 61.50 | 61.50 | - | 26,418 |
| Aug 18, 2025 | 60.47 | 61.80 | 60.00 | 61.50 | 61.50 | - | 888 |
| Aug 15, 2025 | 60.00 | 61.00 | 60.00 | 61.50 | 61.50 | -0.16% | 1,401 |
| Aug 14, 2025 | 60.00 | 61.64 | 60.00 | 61.60 | 61.60 | 2.67% | 86,847 |
| Aug 13, 2025 | 60.00 | 61.80 | 60.00 | 60.00 | 60.00 | -2.44% | 5,478 |
| Aug 12, 2025 | 60.00 | 61.60 | 60.00 | 61.50 | 61.50 | - | 17,629 |
| Aug 11, 2025 | 60.00 | 61.20 | 60.00 | 61.50 | 61.50 | 0.33% | 39,135 |
| Aug 8, 2025 | 61.60 | 61.80 | 60.20 | 61.30 | 61.30 | -0.33% | 64,507 |
| Aug 7, 2025 | 61.80 | 61.80 | 60.51 | 61.50 | 61.50 | - | 4,193 |
| Aug 6, 2025 | 61.20 | 61.20 | 60.42 | 61.50 | 61.50 | 1.32% | 10,635 |
| Aug 5, 2025 | 61.00 | 61.00 | 60.00 | 60.70 | 60.70 | 0.17% | 8,203 |
| Aug 4, 2025 | 60.40 | 61.64 | 60.20 | 60.60 | 60.60 | -3.81% | 45,354 |
| Aug 1, 2025 | 60.20 | 63.00 | 59.60 | 63.00 | 63.00 | 2.27% | 172,864 |
| Jul 31, 2025 | 61.80 | 61.80 | 60.20 | 61.60 | 61.60 | 0.16% | 9,360 |
| Jul 30, 2025 | 61.20 | 62.00 | 60.20 | 61.50 | 61.50 | 1.49% | 13,281 |
| Jul 29, 2025 | 61.20 | 61.20 | 60.40 | 60.60 | 60.60 | -1.46% | 2,888 |
| Jul 28, 2025 | 61.40 | 61.44 | 60.00 | 61.50 | 61.50 | 0.65% | 17,347 |
| Jul 25, 2025 | 62.00 | 62.11 | 61.11 | 61.10 | 61.10 | - | 20,038 |
| Jul 24, 2025 | 61.20 | 61.80 | 61.14 | 61.10 | 61.10 | - | 19,014 |
| Jul 23, 2025 | 60.20 | 61.00 | 59.60 | 61.10 | 61.10 | 1.83% | 39,541 |
| Jul 22, 2025 | 60.40 | 61.60 | 60.00 | 60.00 | 60.00 | -2.44% | 9,859 |
| Jul 21, 2025 | 60.20 | 61.60 | 60.20 | 61.50 | 61.50 | 2.16% | 29,843 |
| Jul 18, 2025 | 60.20 | 61.81 | 60.20 | 60.20 | 60.20 | -2.27% | 6,322 |