Skip to main content
Accenture plc (LON:0Y0Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
179.56
+0.21 (0.12%)
Apr 28, 2026, 5:15 PM GMT

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026177.56181.77176.20178.36178.36-0.55%2,658
Apr 27, 2026179.00182.00175.00179.35179.351.49%6,402
Apr 24, 2026179.06182.00173.99176.72176.72-0.39%14,239
Apr 23, 2026188.65193.58174.92177.40177.40-5.89%15,799
Apr 22, 2026194.71197.50188.31188.51188.51-4.07%7,765
Apr 21, 2026195.06199.83194.00196.50196.500.88%3,097
Apr 20, 2026196.95199.60193.71194.78194.78-0.73%3,339
Apr 17, 2026194.50199.68189.42196.21196.211.04%4,947
Apr 16, 2026194.95196.88191.30194.20194.20-0.59%3,711
Apr 15, 2026191.68196.42184.59195.36195.362.83%3,032
Apr 14, 2026192.66194.28189.57189.98189.98-0.53%7,257
Apr 13, 2026178.50190.99177.27190.99190.997.00%6,437
Apr 10, 2026185.90187.43177.46178.49178.49-2.97%3,085
Apr 9, 2026193.00197.15182.26183.96183.96-5.66%5,750
Apr 8, 2026202.80203.75194.00195.00193.39-1.36%12,297
Apr 7, 2026198.20202.99195.50197.68196.04-0.95%1,499
Apr 2, 2026194.80200.91186.21199.58197.931.51%6,173
Apr 1, 2026199.77203.34192.30196.61194.98-0.53%3,575
Mar 31, 2026198.00203.80191.62197.66196.020.58%3,875
Mar 30, 2026194.85198.46191.00196.52194.891.70%10,940
Mar 27, 2026196.80197.00190.11193.24191.64-1.45%14,955
Mar 26, 2026193.60197.42188.00196.08194.461.76%7,030
Mar 25, 2026195.60200.00188.49192.69191.10-0.45%4,852
Mar 24, 2026201.24202.88190.78193.57191.97-4.00%8,254
Mar 23, 2026198.03205.00193.50201.63199.960.90%7,782
Mar 20, 2026204.36207.37198.63199.84198.19-2.56%25,839
Mar 19, 2026195.80207.98184.00205.08203.384.82%22,421
Mar 18, 2026200.45200.50194.64195.65194.03-1.81%10,261
Mar 17, 2026199.00204.79197.50199.26197.610.23%11,998
Mar 16, 2026196.65205.00195.50198.81197.161.39%17,753
Mar 13, 2026196.90200.41195.00196.09194.47-0.07%6,681
Mar 12, 2026200.20204.99195.68196.22194.60-2.31%5,310
Mar 11, 2026206.00207.00197.50200.85199.19-0.56%15,394
Mar 10, 2026210.00211.33199.81201.99200.32-2.19%11,202
Mar 9, 2026215.00215.79205.95206.52204.81-3.86%7,991
Mar 6, 2026216.88217.60190.00214.81213.04-0.73%2,326
Mar 5, 2026210.49216.78207.01216.40214.611.59%5,279
Mar 4, 2026209.52215.76207.00213.01211.250.26%6,099
Mar 3, 2026205.71212.58203.00212.46210.703.08%6,411
Mar 2, 2026204.69209.74201.00206.11204.40-0.80%4,556
Feb 27, 2026205.44209.23199.45207.77206.050.97%6,975
Feb 26, 2026192.46206.99191.56205.78204.087.02%9,358
Feb 25, 2026198.43200.00188.90192.28190.69-3.83%6,837
Feb 24, 2026202.75204.50196.34199.95198.29-2.64%4,209
Feb 23, 2026215.49219.80204.79205.36203.66-4.06%8,054
Feb 20, 2026214.52220.00211.50214.06212.290.90%4,670
Feb 19, 2026224.20227.00211.05212.16210.40-5.13%5,132
Feb 18, 2026220.79224.24217.87223.64221.791.26%1,394
Feb 17, 2026225.20229.70217.46220.86219.03-1.68%3,085
Feb 13, 2026220.55227.30220.00224.63222.771.94%9,405
Feb 12, 2026230.76235.00215.35220.35218.53-4.79%11,546
Feb 11, 2026241.00244.37228.90231.44229.52-4.05%2,318
Feb 10, 2026235.79243.87232.99241.20239.201.92%1,185
Feb 9, 2026243.85247.00232.06236.66234.70-0.73%2,534
Feb 6, 2026234.00240.37232.00238.41236.431.17%4,735
Feb 5, 2026239.81246.37234.11235.66233.71-2.97%4,148
Feb 4, 2026243.00245.00231.25242.88240.870.98%4,004
Feb 3, 2026267.99268.00238.39240.52238.52-9.94%13,349
Feb 2, 2026263.57270.00259.44267.05264.841.35%6,277
Jan 30, 2026260.99266.00259.44263.49261.311.55%3,812
Jan 29, 2026271.13275.00257.75259.46257.32-3.70%2,367
Jan 28, 2026275.56279.03269.44269.44267.21-2.46%2,359
Jan 27, 2026280.23282.00274.24276.23273.94-2.06%1,956
Jan 26, 2026280.00284.00276.50282.03279.690.07%2,155
Jan 23, 2026285.08286.10279.80281.84279.51-1.15%3,768
Jan 22, 2026282.01288.90281.55285.13282.771.90%3,084
Jan 21, 2026272.73285.43267.92279.80277.490.92%6,944
Jan 20, 2026283.14286.84277.26277.26274.96-3.80%6,256
Jan 16, 2026287.77290.00280.90288.22285.840.21%2,550
Jan 15, 2026288.00290.12285.21287.63285.24-0.74%10,958
Jan 14, 2026276.78290.98275.47289.77287.375.06%11,066
Jan 13, 2026281.15281.15273.00275.80273.52-1.45%3,421
Jan 12, 2026281.99282.63277.31279.86275.92-0.22%11,402
Jan 9, 2026283.95284.75276.07280.46276.52-1.65%2,568
Jan 8, 2026273.13286.42267.80285.16281.153.91%4,429
Jan 7, 2026274.54281.63272.02274.44270.590.94%7,487
Jan 6, 2026264.04272.07258.96271.89268.072.71%4,994
Jan 5, 2026264.81266.00258.94264.73261.011.63%4,518
Jan 2, 2026269.69271.78257.90260.49256.83-3.44%2,253
Dec 31, 2025269.40270.80265.00269.78265.99-0.16%676
Dec 30, 2025271.93273.23269.45270.21266.41-0.46%620
Dec 29, 2025270.11273.27267.85271.45267.630.41%1,237
Dec 24, 2025270.09273.24268.05270.35266.55-0.02%99
Dec 23, 2025270.00272.99268.24270.42266.62-0.03%10,445
Dec 22, 2025272.79274.64268.13270.50266.70-1.43%18,454
Dec 19, 2025271.99276.00264.52274.43270.571.66%3,030
Dec 18, 2025275.09285.00261.82269.95266.16-1.61%7,922
Dec 17, 2025272.61278.92272.04274.36270.501.12%3,918
Dec 16, 2025277.67283.90270.75271.31267.50-0.58%3,768
Dec 15, 2025272.22277.40271.30272.89269.060.56%5,145
Dec 12, 2025269.71273.19269.71271.37267.560.27%3,161
Dec 11, 2025269.61277.64269.61270.65266.840.51%3,812
Dec 10, 2025269.92272.99268.00269.27265.49-0.33%1,679
Dec 9, 2025266.70272.38263.78270.17266.371.08%6,254
Dec 8, 2025267.42268.40263.97267.29263.53-0.43%2,024
Dec 5, 2025269.93271.50266.21268.44264.67-1.01%863
Dec 4, 2025272.01280.00268.38271.17267.360.65%3,254
Dec 3, 2025261.00269.43260.01269.43265.642.82%2,783
Dec 2, 2025256.56262.69256.30262.03258.351.29%5,682
Dec 1, 2025248.41262.62248.12258.69255.053.47%5,762