Accsys Technologies PLC (AIM:AXS)
London
· Delayed Price · Currency is GBP · Price in GBX 67.00
-1.60 (-2.33%)
Apr 28, 2026, 4:35 PM GMT
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.60 | 68.60 | 67.59 | 68.60 | - | - | 2,092 |
| Apr 27, 2026 | 69.80 | 70.20 | 67.20 | 68.60 | 68.60 | -2.56% | 36,927 |
| Apr 24, 2026 | 68.00 | 70.40 | 68.00 | 70.40 | 70.40 | 3.53% | 224,466 |
| Apr 23, 2026 | 73.80 | 71.40 | 68.00 | 68.00 | 68.00 | -2.86% | 144,000 |
| Apr 22, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1.45% | 54,471 |
| Apr 21, 2026 | 69.00 | 72.00 | 66.80 | 69.00 | 69.00 | 2.99% | 254,450 |
| Apr 20, 2026 | 64.00 | 68.80 | 61.20 | 67.00 | 67.00 | 4.69% | 265,022 |
| Apr 17, 2026 | 63.80 | 64.00 | 60.60 | 64.00 | 64.00 | - | 53,272 |
| Apr 16, 2026 | 64.00 | 64.00 | 63.60 | 64.00 | 64.00 | 6.67% | 70,638 |
| Apr 15, 2026 | 62.00 | 63.40 | 60.00 | 60.00 | 60.00 | -5.36% | 13,860 |
| Apr 14, 2026 | 62.40 | 63.40 | 61.00 | 63.40 | 63.40 | - | 39,404 |
| Apr 13, 2026 | 63.40 | 63.40 | 60.20 | 63.40 | 63.40 | 2.76% | 4,023 |
| Apr 10, 2026 | 60.00 | 63.20 | 60.00 | 61.70 | 61.70 | 0.16% | 11,528 |
| Apr 9, 2026 | 61.00 | 63.00 | 60.00 | 61.60 | 61.60 | 1.65% | 17,835 |
| Apr 8, 2026 | 61.20 | 62.20 | 60.20 | 60.60 | 60.60 | -1.14% | 16,015 |
| Apr 7, 2026 | 62.60 | 62.60 | 60.80 | 61.30 | 61.30 | - | 39,527 |
| Apr 2, 2026 | 60.60 | 62.00 | 60.20 | 61.30 | 61.30 | -0.16% | 24,229 |
| Apr 1, 2026 | 61.00 | 61.20 | 60.00 | 61.40 | 61.40 | 0.66% | 56,432 |
| Mar 31, 2026 | 62.60 | 62.60 | 59.20 | 61.00 | 61.00 | 1.84% | 3,442,284 |
| Mar 30, 2026 | 62.00 | 62.40 | 59.20 | 59.90 | 59.90 | -1.48% | 90,978 |
| Mar 27, 2026 | 60.20 | 61.60 | 60.00 | 60.80 | 60.80 | 1.16% | 1,162,356 |
| Mar 26, 2026 | 60.40 | 61.20 | 59.71 | 60.10 | 60.10 | -0.33% | 23,136 |
| Mar 25, 2026 | 59.40 | 61.40 | 59.40 | 60.30 | 60.30 | -0.33% | 30,705 |
| Mar 24, 2026 | 60.60 | 61.60 | 59.20 | 60.50 | 60.50 | 1.68% | 105,128 |
| Mar 23, 2026 | 59.60 | 60.49 | 58.20 | 59.50 | 59.50 | -1.16% | 191,284 |
| Mar 20, 2026 | 61.00 | 61.00 | 58.80 | 60.20 | 60.20 | 1.18% | 57,496 |
| Mar 19, 2026 | 60.74 | 60.80 | 60.00 | 59.50 | 59.50 | -4.03% | 25,139 |
| Mar 18, 2026 | 60.60 | 62.00 | 59.40 | 62.00 | 62.00 | 3.33% | 8,025 |
| Mar 17, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.48% | 36,445 |
| Mar 16, 2026 | 59.60 | 61.40 | 58.40 | 60.90 | 60.90 | 1.33% | 36,724 |
| Mar 13, 2026 | 61.60 | 61.60 | 60.00 | 60.10 | 60.10 | -1.15% | 5,544 |
| Mar 12, 2026 | 60.00 | 61.80 | 60.00 | 60.80 | 60.80 | -0.49% | 16,641 |
| Mar 11, 2026 | 61.80 | 62.00 | 58.60 | 61.10 | 61.10 | - | 11,332 |
| Mar 10, 2026 | 62.00 | 62.00 | 60.00 | 61.10 | 61.10 | 2.00% | 31,594 |
| Mar 9, 2026 | 62.00 | 62.00 | 58.79 | 59.90 | 59.90 | -1.64% | 55,537 |
| Mar 6, 2026 | 61.40 | 62.00 | 60.40 | 60.90 | 60.90 | 1.50% | 11,629 |
| Mar 5, 2026 | 61.00 | 61.42 | 60.00 | 60.00 | 60.00 | -1.96% | 219,840 |
| Mar 4, 2026 | 61.00 | 61.06 | 59.10 | 61.20 | 61.20 | 0.33% | 149,772 |
| 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% | 164,987 |
| 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 | 63.40 | 61.58 | 62.40 | 62.40 | 0.16% | 41,564 |
| Feb 10, 2026 | 62.20 | 63.40 | 61.80 | 62.30 | 62.30 | -1.11% | 63,906 |
| 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 | 63.20 | 64.20 | 62.60 | 62.80 | 62.80 | -0.95% | 42,807 |
| 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% | 49,154 |
| Jan 28, 2026 | 63.80 | 64.00 | 63.36 | 63.50 | 63.50 | - | 73,731 |
| 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% | 186,717 |
| 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% | 154,899 |
| 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 | 62.00 | 62.00 | 61.00 | 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 | 61.60 | 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% | 8,911,055 |
| 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 |