Skip to main content
Accenture plc (LON:0Y0Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
208.75
-6.45 (-3.00%)
Mar 9, 2026, 5:08 PM GMT

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026215.00215.00206.16214.00--0.38%21
Mar 6, 2026216.88217.60190.00214.81214.81-0.73%2,326
Mar 5, 2026210.49216.78207.01216.40216.401.59%5,279
Mar 4, 2026209.52215.76207.00213.01213.010.26%6,099
Mar 3, 2026205.71212.58203.00212.46212.463.08%6,411
Mar 2, 2026204.69209.74201.00206.11206.11-0.80%4,556
Feb 27, 2026205.44209.23199.45207.77207.770.97%6,975
Feb 26, 2026192.46206.99191.56205.78205.787.02%9,358
Feb 25, 2026198.43200.00188.90192.28192.28-3.83%6,837
Feb 24, 2026202.75204.50196.34199.95199.95-2.64%4,209
Feb 23, 2026215.49219.80204.79205.36205.36-4.06%8,054
Feb 20, 2026214.52220.00211.50214.06214.060.90%4,670
Feb 19, 2026224.20227.00211.05212.16212.16-5.13%5,132
Feb 18, 2026220.79224.24217.87223.64223.641.26%1,394
Feb 17, 2026225.20229.70217.46220.86220.86-1.68%3,085
Feb 13, 2026220.55227.30220.00224.63224.631.94%9,405
Feb 12, 2026230.76235.00215.35220.35220.35-4.79%11,546
Feb 11, 2026241.00244.37228.90231.44231.44-4.05%2,318
Feb 10, 2026235.79243.87232.99241.20241.201.92%1,185
Feb 9, 2026243.85247.00232.06236.66236.66-0.73%2,534
Feb 6, 2026234.00240.37232.00238.41238.411.17%4,735
Feb 5, 2026239.81246.37234.11235.66235.66-2.97%4,148
Feb 4, 2026243.00245.00231.25242.88242.880.98%4,004
Feb 3, 2026267.99268.00238.39240.52240.51-9.94%13,349
Feb 2, 2026263.57270.00259.44267.05267.051.35%6,277
Jan 30, 2026260.99266.00259.44263.49263.491.55%3,812
Jan 29, 2026271.13275.00257.75259.46259.46-3.70%2,367
Jan 28, 2026275.56279.03269.44269.44269.44-2.46%2,359
Jan 27, 2026280.23282.00274.24276.23276.23-2.06%1,956
Jan 26, 2026280.00284.00276.50282.03282.030.07%2,155
Jan 23, 2026285.08286.10279.80281.84281.84-1.15%3,768
Jan 22, 2026282.01288.90281.55285.13285.131.90%3,084
Jan 21, 2026272.73285.43267.92279.80279.800.92%6,944
Jan 20, 2026283.14286.84277.26277.26277.26-3.80%6,256
Jan 16, 2026287.77290.00280.90288.22288.220.21%2,550
Jan 15, 2026288.00290.12285.21287.63287.63-0.74%10,958
Jan 14, 2026276.78290.98275.47289.77289.775.06%11,066
Jan 13, 2026281.15281.15273.00275.80275.80-1.45%3,421
Jan 12, 2026281.99282.63277.31279.86278.22-0.22%11,402
Jan 9, 2026283.95284.75276.07280.46278.82-1.65%2,568
Jan 8, 2026273.13286.42267.80285.16283.503.91%4,429
Jan 7, 2026274.54281.63272.02274.44272.840.94%7,487
Jan 6, 2026264.04272.07258.96271.89270.302.71%4,994
Jan 5, 2026264.81266.00258.94264.73263.181.63%4,518
Jan 2, 2026269.69271.78257.90260.49258.97-3.44%2,253
Dec 31, 2025269.40270.80265.00269.78268.21-0.16%676
Dec 30, 2025271.93273.23269.45270.21268.63-0.46%620
Dec 29, 2025270.11273.27267.85271.45269.860.41%1,237
Dec 24, 2025270.09273.24268.05270.35268.77-0.02%99
Dec 23, 2025270.00272.99268.24270.42268.84-0.03%10,445
Dec 22, 2025272.79274.64268.13270.50268.92-1.43%18,454
Dec 19, 2025271.99276.00264.52274.43272.831.66%3,030
Dec 18, 2025275.09285.00261.82269.95268.38-1.61%7,922
Dec 17, 2025272.61278.92272.04274.36272.761.12%3,918
Dec 16, 2025277.67283.90270.75271.31269.73-0.58%3,768
Dec 15, 2025272.22277.40271.30272.89271.300.56%5,145
Dec 12, 2025269.71273.19269.71271.37269.790.27%3,161
Dec 11, 2025269.61277.64269.61270.65269.070.51%3,812
Dec 10, 2025269.92272.99268.00269.27267.70-0.33%1,679
Dec 9, 2025266.70272.38263.78270.17268.591.08%6,254
Dec 8, 2025267.42268.40263.97267.29265.73-0.43%2,024
Dec 5, 2025269.93271.50266.21268.44266.87-1.01%863
Dec 4, 2025272.01280.00268.38271.17269.590.65%3,254
Dec 3, 2025261.00269.43260.01269.43267.862.82%2,783
Dec 2, 2025256.56262.69256.30262.03260.501.29%5,682
Dec 1, 2025248.41262.62248.12258.69257.183.47%5,762
Nov 28, 2025248.34253.00245.23250.00248.540.57%3,626
Nov 26, 2025250.04252.31246.94248.58247.13-0.71%1,918
Nov 25, 2025244.10251.60242.81250.35248.890.76%8,723
Nov 24, 2025252.99256.00246.41248.47247.02-1.59%4,445
Nov 21, 2025241.01253.75239.00252.48251.015.33%3,699
Nov 20, 2025243.51245.00239.70239.70238.30-1.55%2,331
Nov 19, 2025239.51244.60237.00243.46242.041.47%1,503
Nov 18, 2025240.96242.61237.43239.94238.54-0.92%3,727
Nov 17, 2025246.43248.00241.70242.17240.76-1.62%3,356
Nov 14, 2025246.43250.98244.00246.15244.71-0.67%1,916
Nov 13, 2025247.06250.45241.50247.82246.371.28%1,708
Nov 12, 2025243.60246.00239.00244.70243.270.78%1,543
Nov 11, 2025244.13245.89238.58242.81241.39-0.08%2,844
Nov 10, 2025246.97248.17240.53243.01241.59-0.94%2,699
Nov 7, 2025240.53246.00239.00245.31243.870.99%13,643
Nov 6, 2025247.41250.00240.32242.90241.48-1.29%5,572
Nov 5, 2025242.98248.68240.00246.08244.641.23%3,004
Nov 4, 2025246.68251.00241.08243.09241.67-1.80%2,715
Nov 3, 2025250.21253.00243.00247.55246.11-0.55%3,421
Oct 31, 2025249.00250.73244.65248.93247.47-0.47%10,345
Oct 30, 2025248.20251.64244.19250.09248.63-0.16%2,928
Oct 29, 2025254.34255.39249.91250.49249.03-1.34%2,677
Oct 28, 2025251.00254.73249.25253.89252.400.80%3,987
Oct 27, 2025249.99252.25245.12251.87250.401.56%5,368
Oct 24, 2025249.80253.69247.12248.01246.560.48%3,203
Oct 23, 2025248.49253.69245.42246.82245.38-0.90%2,170
Oct 22, 2025250.02253.69247.30249.06247.61-0.65%2,394
Oct 21, 2025242.99251.82239.16250.70249.243.46%3,254
Oct 20, 2025239.27243.90239.27242.31240.901.79%5,805
Oct 17, 2025234.02238.05230.00238.05236.661.45%3,503
Oct 16, 2025241.00241.00234.50234.64233.27-2.69%3,787
Oct 15, 2025245.50247.37239.58241.14239.73-1.63%9,053
Oct 14, 2025242.14245.47239.60245.13243.700.96%3,601
Oct 13, 2025247.45247.45239.59242.79241.37-0.07%3,943