Accsys Technologies PLC (AIM:AXS)
London
· Delayed Price · Currency is GBP · Price in GBX 61.42
+0.22 (0.35%)
Mar 5, 2026, 12:37 PM GMT
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.00 | 61.06 | 59.10 | 61.20 | 61.20 | 0.33% | 132,054 |
| Mar 3, 2026 | 62.80 | 63.00 | 59.60 | 61.00 | 61.00 | -1.77% | 101,649 |
| Mar 2, 2026 | 62.00 | 63.80 | 60.98 | 62.10 | 62.10 | -0.64% | 72,982 |
| Feb 27, 2026 | 63.40 | 64.60 | 62.40 | 62.50 | 62.50 | - | 23,393 |
| Feb 26, 2026 | 63.00 | 64.40 | 62.20 | 62.50 | 62.50 | -1.57% | 87,534 |
| Feb 25, 2026 | 62.20 | 64.60 | 62.00 | 63.50 | 63.50 | 1.44% | 47,692 |
| Feb 24, 2026 | 62.00 | 63.80 | 62.00 | 62.60 | 62.60 | 0.97% | 49,892 |
| Feb 23, 2026 | 63.00 | 63.40 | 62.00 | 62.00 | 62.00 | -1.43% | 48,789 |
| Feb 20, 2026 | 61.40 | 63.60 | 61.40 | 62.90 | 62.90 | - | 45,353 |
| Feb 19, 2026 | 63.80 | 63.80 | 62.00 | 62.90 | 62.90 | -1.56% | 164,988 |
| Feb 18, 2026 | 63.00 | 64.00 | 62.60 | 63.90 | 63.90 | 0.16% | 51,581 |
| Feb 17, 2026 | 63.00 | 63.63 | 62.40 | 63.80 | 63.80 | 2.24% | 8,221 |
| Feb 16, 2026 | 63.40 | 64.60 | 62.00 | 62.40 | 62.40 | -0.64% | 28,577 |
| Feb 13, 2026 | 63.40 | 63.40 | 62.00 | 62.80 | 62.80 | 1.29% | 20,693 |
| Feb 12, 2026 | 63.40 | 63.40 | 61.00 | 62.00 | 62.00 | -0.64% | 51,988 |
| Feb 11, 2026 | 63.20 | 63.20 | 62.00 | 62.40 | 62.40 | 0.16% | 26,121 |
| Feb 10, 2026 | 62.00 | 63.20 | 61.80 | 62.30 | 62.30 | -1.11% | 63,907 |
| Feb 9, 2026 | 62.20 | 63.24 | 62.00 | 63.00 | 63.00 | 0.64% | 90,459 |
| Feb 6, 2026 | 62.80 | 63.00 | 62.51 | 62.60 | 62.60 | 0.97% | 51,618 |
| Feb 5, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.27% | 36,050 |
| Feb 4, 2026 | 64.20 | 63.20 | 62.60 | 62.80 | 62.80 | -0.95% | 42,806 |
| Feb 3, 2026 | 62.80 | 63.44 | 62.60 | 63.40 | 63.40 | - | 37,698 |
| Feb 2, 2026 | 61.40 | 64.00 | 61.13 | 63.40 | 63.40 | 0.16% | 120,492 |
| Jan 30, 2026 | 63.00 | 63.80 | 62.68 | 63.30 | 63.30 | 0.64% | 40,719 |
| Jan 29, 2026 | 63.80 | 63.80 | 63.00 | 62.90 | 62.90 | -0.94% | 39,154 |
| Jan 28, 2026 | 64.00 | 63.80 | 63.80 | 63.50 | 63.50 | - | 4,782 |
| Jan 27, 2026 | 63.40 | 64.80 | 62.64 | 63.50 | 63.50 | 0.16% | 61,902 |
| Jan 26, 2026 | 64.20 | 64.80 | 62.50 | 63.40 | 63.40 | -0.78% | 80,197 |
| Jan 23, 2026 | 65.00 | 65.00 | 63.67 | 63.90 | 63.90 | -0.47% | 42,196 |
| Jan 22, 2026 | 63.80 | 65.00 | 63.00 | 64.20 | 64.20 | 2.88% | 102,765 |
| Jan 21, 2026 | 62.00 | 63.20 | 60.00 | 62.40 | 62.40 | 3.14% | 161,717 |
| Jan 20, 2026 | 59.00 | 62.00 | 59.00 | 60.50 | 60.50 | - | 50,241 |
| Jan 19, 2026 | 60.00 | 61.40 | 60.00 | 60.50 | 60.50 | 0.17% | 116,823 |
| Jan 16, 2026 | 60.40 | 61.28 | 60.26 | 60.40 | 60.40 | 0.33% | 9,492 |
| Jan 15, 2026 | 60.40 | 61.60 | 59.20 | 60.20 | 60.20 | -0.50% | 65,649 |
| Jan 14, 2026 | 61.40 | 61.80 | 60.09 | 60.50 | 60.50 | - | 15,853 |
| Jan 13, 2026 | 59.00 | 61.06 | 59.00 | 60.50 | 60.50 | - | 36,659 |
| Jan 12, 2026 | 60.00 | 61.41 | 59.20 | 60.50 | 60.50 | -0.49% | 35,569 |
| Jan 9, 2026 | 60.80 | 62.00 | 59.51 | 60.80 | 60.80 | -0.49% | 71,353 |
| Jan 8, 2026 | 61.20 | 61.80 | 60.05 | 61.10 | 61.10 | 0.33% | 19,331 |
| Jan 7, 2026 | 61.40 | 62.00 | 60.00 | 60.90 | 60.90 | -2.40% | 158,330 |
| Jan 6, 2026 | 61.60 | 62.20 | 60.30 | 62.40 | 62.40 | 2.97% | 185,512 |
| Jan 5, 2026 | 60.00 | 62.00 | 60.00 | 60.60 | 60.60 | -0.66% | 149,167 |
| Jan 2, 2026 | 62.20 | 64.00 | 61.00 | 61.00 | 61.00 | -1.29% | 59,602 |
| Dec 31, 2025 | 62.00 | 63.80 | 61.10 | 61.80 | 61.80 | -1.12% | 8,997 |
| Dec 30, 2025 | 61.20 | 62.00 | 61.00 | 62.50 | 62.50 | 0.97% | 18,110 |
| Dec 29, 2025 | 62.80 | 63.40 | 61.12 | 61.90 | 61.90 | - | 8,577 |
| Dec 24, 2025 | 61.00 | 62.00 | 61.40 | 61.90 | 61.90 | -0.32% | 36,119 |
| Dec 23, 2025 | 59.20 | 61.60 | 59.20 | 62.10 | 62.10 | 1.80% | 57,322 |
| Dec 22, 2025 | 60.80 | 62.00 | 60.50 | 61.00 | 61.00 | -0.65% | 91,652 |
| Dec 19, 2025 | 62.80 | 63.03 | 61.00 | 61.40 | 61.40 | -2.07% | 50,010 |
| Dec 18, 2025 | 61.86 | 63.00 | 61.60 | 62.70 | 62.70 | 1.13% | 52,750 |
| Dec 17, 2025 | 61.00 | 63.20 | 61.00 | 62.00 | 62.00 | 1.47% | 111,961 |
| Dec 16, 2025 | 61.00 | 62.00 | 60.80 | 61.10 | 61.10 | - | 23,184 |
| Dec 15, 2025 | 62.40 | 62.40 | 61.20 | 61.10 | 61.10 | -0.49% | 68,436 |
| Dec 12, 2025 | 62.60 | 63.80 | 61.59 | 61.40 | 61.40 | -1.92% | 6,721 |
| Dec 11, 2025 | 62.60 | 62.67 | 62.00 | 62.60 | 62.60 | 0.32% | 29,485 |
| Dec 10, 2025 | 62.60 | 62.60 | 61.22 | 62.40 | 62.40 | -0.48% | 27,791 |
| Dec 9, 2025 | 62.40 | 62.60 | 61.00 | 62.70 | 62.70 | -0.63% | 16,411,050 |
| Dec 8, 2025 | 63.00 | 63.00 | 62.40 | 63.10 | 63.10 | 0.64% | 27,284 |
| 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 |