Skip to main content
Accenture plc (LON:0Y0Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
268.44
-2.73 (-1.01%)
At close: Dec 5, 2025

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025269.93269.93269.12269.80--0.51%1
Dec 4, 2025272.01280.00268.38271.17271.170.65%3,254
Dec 3, 2025261.00269.43260.01269.43269.432.82%2,783
Dec 2, 2025256.56262.69256.30262.03262.031.29%5,682
Dec 1, 2025248.41262.62248.12258.69258.693.47%5,762
Nov 28, 2025248.34253.00245.23250.00250.000.57%3,626
Nov 26, 2025250.04252.31246.94248.58248.58-0.71%1,918
Nov 25, 2025244.10251.60242.81250.35250.350.76%8,723
Nov 24, 2025252.99256.00246.41248.47248.47-1.59%4,445
Nov 21, 2025241.01253.75239.00252.48252.485.33%3,699
Nov 20, 2025243.51245.00239.70239.70239.69-1.55%2,331
Nov 19, 2025239.51244.60237.00243.46243.461.47%1,503
Nov 18, 2025240.96242.61237.43239.94239.94-0.92%3,727
Nov 17, 2025246.43248.00241.70242.17242.17-1.62%3,356
Nov 14, 2025246.43250.98244.00246.15246.15-0.67%1,916
Nov 13, 2025247.06250.45241.50247.82247.821.28%1,708
Nov 12, 2025243.60246.00239.00244.70244.700.78%1,543
Nov 11, 2025244.13245.89238.58242.81242.81-0.08%2,844
Nov 10, 2025246.97248.17240.53243.01243.01-0.94%2,699
Nov 7, 2025240.53246.00239.00245.31245.310.99%13,643
Nov 6, 2025247.41250.00240.32242.90242.90-1.29%5,572
Nov 5, 2025242.98248.68240.00246.08246.081.23%3,004
Nov 4, 2025246.68251.00241.08243.09243.09-1.80%2,715
Nov 3, 2025250.21253.00243.00247.55247.55-0.55%3,421
Oct 31, 2025249.00250.73244.65248.93248.93-0.47%10,345
Oct 30, 2025248.20251.64244.19250.09250.09-0.16%2,928
Oct 29, 2025254.34255.39249.91250.49250.49-1.34%2,677
Oct 28, 2025251.00254.73249.25253.89253.890.80%3,987
Oct 27, 2025249.99252.25245.12251.87251.871.56%5,368
Oct 24, 2025249.80253.69247.12248.01248.010.48%3,203
Oct 23, 2025248.49253.69245.42246.82246.82-0.90%2,170
Oct 22, 2025250.02253.69247.30249.06249.06-0.65%2,394
Oct 21, 2025242.99251.82239.16250.70250.703.46%3,254
Oct 20, 2025239.27243.90239.27242.31242.311.79%5,805
Oct 17, 2025234.02238.05230.00238.05238.051.45%3,503
Oct 16, 2025241.00241.00234.50234.64234.64-2.69%3,787
Oct 15, 2025245.50247.37239.58241.14241.14-1.63%9,053
Oct 14, 2025242.14245.47239.60245.13245.130.96%3,601
Oct 13, 2025247.45247.45239.59242.79242.79-0.07%3,943
Oct 10, 2025251.65253.15241.92242.96242.96-4.06%7,710
Oct 9, 2025254.79254.79249.97253.23251.600.28%3,010
Oct 8, 2025252.56253.43247.93252.52250.891.05%8,256
Oct 7, 2025248.00252.56248.00249.90248.291.25%33,197
Oct 6, 2025247.00247.20242.09246.82245.231.16%6,405
Oct 3, 2025244.79246.36242.55243.98242.41-0.37%5,836
Oct 2, 2025243.75247.80242.28244.89243.311.41%8,822
Oct 1, 2025246.70248.90239.93241.49239.94-2.52%7,762
Sep 30, 2025247.20252.02246.00247.72246.13-0.34%4,345
Sep 29, 2025239.75248.74237.58248.56246.963.20%17,809
Sep 26, 2025233.44240.86231.39240.86239.313.91%12,653
Sep 25, 2025240.80244.47229.00231.81230.31-2.99%12,994
Sep 24, 2025233.61239.42233.60238.95237.411.94%4,703
Sep 23, 2025240.55242.00234.10234.41232.90-2.09%7,061
Sep 22, 2025239.20242.46238.89239.42237.881.57%5,505
Sep 19, 2025240.47240.90234.19235.71234.19-1.74%8,109
Sep 18, 2025244.00245.55237.93239.88238.34-1.45%4,394
Sep 17, 2025236.90245.04236.70243.41241.852.86%3,294
Sep 16, 2025238.00238.98235.87236.64235.12-0.18%2,416
Sep 15, 2025241.78242.32236.81237.06235.53-1.24%2,556
Sep 12, 2025243.50245.34239.96240.04238.49-1.31%5,406
Sep 11, 2025243.75244.58242.28243.22241.650.57%9,809
Sep 10, 2025251.74253.41240.88241.83240.27-3.91%4,475
Sep 9, 2025254.50255.05249.85251.66250.04-1.18%2,038
Sep 8, 2025256.00256.00249.97254.67253.031.64%863
Sep 5, 2025253.39258.51250.56250.56248.95-0.98%1,541
Sep 4, 2025253.27254.58247.84253.04251.41-0.08%4,649
Sep 3, 2025254.50254.75251.42253.25251.62-0.64%1,349
Sep 2, 2025260.00260.04252.09254.88253.23-1.50%11,085
Aug 29, 2025256.95259.45256.45258.76257.101.45%1,714
Aug 28, 2025257.86258.40254.17255.06253.42-0.57%2,396
Aug 27, 2025256.25258.13255.50256.52254.870.97%4,949
Aug 26, 2025255.34256.56253.35254.05252.41-0.67%6,724
Aug 25, 2025259.77260.00255.36255.77254.12-1.78%2,973
Aug 22, 2025255.64261.98254.47260.41258.733.12%2,802
Aug 21, 2025255.19255.19250.87252.53250.90-1.70%2,096
Aug 20, 2025254.57260.12254.57256.90255.250.97%3,799
Aug 19, 2025249.94257.37249.70254.43252.792.38%2,387
Aug 18, 2025247.92250.88245.74248.52246.920.31%4,079
Aug 15, 2025245.01249.19245.01247.76246.160.83%1,536
Aug 14, 2025246.22248.00242.43245.71244.13-0.02%6,697
Aug 13, 2025238.75246.54237.42245.77244.193.13%7,458
Aug 12, 2025239.00242.27237.85238.32236.780.33%1,940
Aug 11, 2025239.85241.79237.00237.52235.99-0.75%1,974
Aug 8, 2025243.07244.00238.22239.33237.78-0.70%7,760
Aug 7, 2025250.09251.25239.97241.02239.47-2.59%7,042
Aug 6, 2025249.63249.63244.00247.43245.84-0.64%34,092
Aug 5, 2025258.78258.78248.00249.02247.42-3.21%5,044
Aug 4, 2025264.69264.69256.63257.29255.630.54%2,572
Aug 1, 2025266.96267.01255.92255.92254.27-5.06%3,896
Jul 31, 2025270.01273.79266.70269.55267.81-2.35%2,617
Jul 30, 2025279.00279.00275.38276.03274.25-0.64%3,342
Jul 29, 2025278.99278.99277.00277.80276.010.60%3,399
Jul 28, 2025281.00281.00275.82276.16274.38-2.64%1,978
Jul 25, 2025282.43284.02280.67283.64281.810.82%2,191
Jul 24, 2025285.00285.00279.80281.34279.53-2.49%1,537
Jul 23, 2025287.98290.96287.98288.54286.680.97%2,211
Jul 22, 2025282.79285.96281.80285.75283.910.86%1,250
Jul 21, 2025283.80284.62282.30283.32281.490.80%1,477
Jul 18, 2025282.50283.77280.00281.06279.25-0.04%6,293
Jul 17, 2025279.66282.32278.44281.17279.360.65%2,976