Accesso Technology Group (ACSO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Accesso Technology Group

Date Open High Low Close* Volume
01/04/2025 441.00p 449.00p 441.00p 447.00p 224310
31/03/2025 453.00p 463.96p 448.00p 448.00p 26546
28/03/2025 458.00p 464.12p 454.00p 462.00p 18716
27/03/2025 464.00p 467.00p 461.00p 467.00p 45374
26/03/2025 453.00p 469.00p 452.30p 465.00p 163745
25/03/2025 460.00p 466.00p 455.00p 466.00p 218856
24/03/2025 449.00p 464.00p 449.00p 462.00p 168109
21/03/2025 460.00p 464.42p 448.00p 448.00p 50427
20/03/2025 461.00p 469.00p 458.10p 466.00p 95619
19/03/2025 460.00p 464.00p 454.40p 462.00p 34640
18/03/2025 453.00p 467.00p 453.00p 461.00p 19073
17/03/2025 458.00p 462.00p 451.86p 458.00p 17178
14/03/2025 449.00p 460.00p 448.00p 460.00p 46745
13/03/2025 460.00p 471.00p 458.00p 460.00p 102438
12/03/2025 445.00p 474.00p 441.00p 474.00p 40163
11/03/2025 456.00p 471.97p 450.00p 450.00p 154399
10/03/2025 457.00p 460.52p 450.00p 456.00p 23977
07/03/2025 461.00p 468.92p 461.00p 461.00p 9763
06/03/2025 469.00p 489.00p 467.50p 473.00p 19993
05/03/2025 476.00p 480.00p 461.84p 466.00p 482302
04/03/2025 465.00p 489.00p 460.00p 477.00p 26671
03/03/2025 470.00p 477.00p 470.00p 470.00p 18909
28/02/2025 484.00p 485.00p 471.00p 474.00p 14497
27/02/2025 481.00p 490.00p 477.00p 488.00p 22812
26/02/2025 499.00p 499.00p 479.00p 486.00p 17767
25/02/2025 489.00p 494.00p 482.00p 486.00p 35365
24/02/2025 496.00p 497.00p 490.72p 492.00p 6425
21/02/2025 490.00p 495.00p 488.00p 495.00p 140544
20/02/2025 494.00p 501.44p 488.00p 490.00p 72726
19/02/2025 489.00p 495.00p 487.95p 493.00p 296157
18/02/2025 500.00p 502.00p 489.00p 494.00p 43217
17/02/2025 493.00p 500.00p 492.00p 500.00p 23352
14/02/2025 496.00p 499.50p 492.97p 496.00p 74463
13/02/2025 484.00p 493.00p 479.50p 493.00p 172285
12/02/2025 493.00p 495.00p 484.00p 486.00p 115034
11/02/2025 494.00p 498.00p 489.00p 493.00p 129328
10/02/2025 500.00p 504.00p 495.00p 500.00p 12411
07/02/2025 485.00p 504.00p 485.00p 499.00p 201218
06/02/2025 504.00p 504.00p 497.00p 500.00p 29629
05/02/2025 496.00p 500.00p 491.00p 500.00p 75098
04/02/2025 502.00p 502.00p 474.85p 496.00p 218631
03/02/2025 491.00p 500.00p 475.00p 499.00p 109464
31/01/2025 495.00p 499.00p 490.00p 495.00p 20256
30/01/2025 500.00p 505.20p 493.32p 497.00p 74163
29/01/2025 520.00p 534.00p 500.00p 500.00p 135160
28/01/2025 502.00p 552.00p 502.00p 532.00p 227831
27/01/2025 486.00p 490.00p 473.00p 479.00p 124321
24/01/2025 498.00p 498.00p 484.00p 485.00p 84245
23/01/2025 480.00p 510.00p 480.00p 498.00p 58867
22/01/2025 489.00p 502.00p 474.81p 494.00p 60331
21/01/2025 481.00p 499.00p 481.00p 490.00p 109783
20/01/2025 490.00p 502.00p 485.63p 496.00p 19864
17/01/2025 504.00p 508.90p 497.00p 500.00p 94452
16/01/2025 489.00p 496.08p 484.64p 492.00p 30224
15/01/2025 495.00p 495.00p 483.10p 494.00p 163229
14/01/2025 493.00p 494.71p 483.00p 490.00p 102896
13/01/2025 504.00p 510.00p 487.00p 500.00p 118006
10/01/2025 500.00p 516.00p 493.00p 500.00p 191153
09/01/2025 512.00p 520.00p 506.78p 520.00p 21726
08/01/2025 528.00p 528.00p 510.00p 518.00p 18432
07/01/2025 528.00p 528.00p 510.00p 520.00p 28362
06/01/2025 532.00p 532.00p 510.00p 522.00p 12847
03/01/2025 524.00p 534.04p 524.00p 532.00p 9480
02/01/2025 526.00p 536.00p 526.00p 536.00p 7637
31/12/2024 528.00p 534.00p 528.00p 534.00p 4043
30/12/2024 540.00p 548.00p 522.00p 534.00p 16235
27/12/2024 524.00p 538.00p 522.00p 530.00p 117526
24/12/2024 524.00p 548.00p 522.00p 522.00p 3352
23/12/2024 530.00p 538.00p 518.00p 530.00p 21938
20/12/2024 558.00p 564.00p 512.00p 512.00p 212643
19/12/2024 566.00p 577.52p 552.96p 558.00p 10841
18/12/2024 578.00p 580.00p 558.42p 564.00p 18922
17/12/2024 564.00p 566.00p 560.00p 562.00p 129093
16/12/2024 566.00p 574.32p 558.00p 568.00p 13833
13/12/2024 568.00p 585.12p 563.92p 574.00p 10912
12/12/2024 586.00p 590.00p 568.72p 570.00p 30942
11/12/2024 600.00p 616.00p 582.00p 586.00p 180301
10/12/2024 600.00p 620.00p 599.20p 604.00p 67425
09/12/2024 598.00p 620.00p 585.25p 602.00p 116518
06/12/2024 602.00p 624.00p 586.00p 596.00p 106679
05/12/2024 608.00p 626.00p 592.00p 596.00p 139794
04/12/2024 598.00p 610.00p 590.96p 608.00p 120314
03/12/2024 580.00p 608.00p 580.00p 586.00p 154162
02/12/2024 548.00p 578.00p 548.00p 572.00p 117881
29/11/2024 550.00p 559.60p 542.00p 544.00p 28024
28/11/2024 552.00p 570.00p 543.90p 550.00p 26319
27/11/2024 556.00p 560.00p 542.00p 542.00p 15194
26/11/2024 548.00p 560.00p 540.00p 554.00p 20430
25/11/2024 550.00p 557.04p 544.00p 548.00p 35124
22/11/2024 548.00p 554.64p 542.62p 552.00p 30790
21/11/2024 552.00p 552.00p 537.32p 542.00p 106486
20/11/2024 576.00p 580.00p 546.00p 550.00p 64197
19/11/2024 590.00p 608.00p 572.00p 572.00p 31970
18/11/2024 592.00p 606.00p 579.94p 606.00p 136478
15/11/2024 570.00p 590.00p 563.12p 590.00p 147050
14/11/2024 554.00p 574.00p 554.00p 572.00p 70732
13/11/2024 556.00p 574.00p 556.00p 560.00p 271278
12/11/2024 542.00p 578.87p 542.00p 566.00p 145700
11/11/2024 538.00p 555.00p 530.24p 550.00p 54215
08/11/2024 540.00p 542.00p 520.00p 520.00p 112669
07/11/2024 522.00p 540.00p 519.53p 540.00p 633581
06/11/2024 510.00p 528.00p 510.00p 526.00p 21758
05/11/2024 524.00p 530.00p 522.40p 524.00p 51367
04/11/2024 522.00p 530.00p 522.00p 524.00p 24486
01/11/2024 512.00p 528.00p 510.00p 524.00p 59938
31/10/2024 512.00p 522.00p 510.00p 510.00p 59612
30/10/2024 504.00p 521.70p 498.12p 514.00p 65470
29/10/2024 520.00p 520.00p 500.00p 504.00p 103188
28/10/2024 510.00p 522.00p 504.00p 522.00p 173250
25/10/2024 502.00p 508.00p 500.00p 508.00p 145931
24/10/2024 520.00p 520.00p 504.00p 504.00p 77815
23/10/2024 530.00p 530.00p 516.00p 516.00p 454304
22/10/2024 526.00p 526.00p 520.00p 524.00p 84940
21/10/2024 518.00p 527.88p 518.00p 522.00p 103480
18/10/2024 524.00p 524.00p 518.00p 518.00p 24516
17/10/2024 500.00p 520.00p 500.00p 520.00p 110298
16/10/2024 512.00p 518.00p 503.32p 516.00p 9345
15/10/2024 514.00p 526.68p 504.00p 514.00p 66549
14/10/2024 528.00p 530.00p 517.08p 526.00p 13172
11/10/2024 500.00p 530.60p 500.00p 526.00p 51234
10/10/2024 512.00p 524.00p 512.00p 520.00p 358407
09/10/2024 504.00p 514.00p 504.00p 512.00p 207449
08/10/2024 518.00p 518.00p 508.00p 508.00p 422589
07/10/2024 508.00p 518.44p 508.00p 518.00p 133226
04/10/2024 508.00p 518.00p 508.00p 510.00p 48897
03/10/2024 520.00p 520.00p 510.00p 510.00p 31239
02/10/2024 520.00p 520.00p 510.00p 510.00p 16499
01/10/2024 512.00p 527.00p 512.00p 514.00p 19017
30/09/2024 522.00p 526.00p 512.00p 512.00p 37499
27/09/2024 522.00p 524.00p 510.00p 524.00p 32588
26/09/2024 522.00p 526.00p 511.32p 522.00p 51105
25/09/2024 527.00p 531.80p 522.00p 524.00p 95205
24/09/2024 528.00p 536.00p 526.00p 528.00p 50122
23/09/2024 524.00p 540.00p 522.00p 532.00p 38234
20/09/2024 542.00p 568.00p 524.00p 530.00p 84889
19/09/2024 532.00p 552.44p 532.00p 538.00p 23001
18/09/2024 526.00p 538.00p 516.00p 530.00p 21086
17/09/2024 518.00p 528.00p 516.34p 526.00p 20284
16/09/2024 532.00p 538.00p 514.00p 514.00p 19298
13/09/2024 520.00p 535.00p 516.00p 524.00p 43806
12/09/2024 510.00p 538.00p 502.00p 520.00p 27518
11/09/2024 518.00p 518.00p 510.00p 510.00p 6874
10/09/2024 522.00p 548.00p 514.00p 518.00p 85889
09/09/2024 522.00p 547.36p 522.00p 522.00p 53381
06/09/2024 544.00p 558.00p 520.00p 520.00p 60912
05/09/2024 538.00p 550.04p 532.00p 544.00p 33190
04/09/2024 550.00p 567.28p 534.00p 544.00p 84188
03/09/2024 566.00p 570.68p 546.00p 546.00p 66498
02/09/2024 550.00p 578.72p 550.00p 564.00p 20454
30/08/2024 578.00p 587.96p 562.00p 562.00p 231733
29/08/2024 570.00p 576.00p 554.00p 570.00p 111225
28/08/2024 570.00p 570.00p 550.00p 560.00p 88565
27/08/2024 530.00p 560.00p 530.00p 558.00p 48939
23/08/2024 542.00p 568.00p 532.00p 550.00p 49390
22/08/2024 520.00p 541.50p 520.00p 534.00p 53745
21/08/2024 502.00p 532.00p 502.00p 528.00p 51465
20/08/2024 502.00p 528.00p 502.00p 520.00p 46026
19/08/2024 482.00p 524.00p 482.00p 508.00p 61711
16/08/2024 506.00p 518.00p 495.01p 500.00p 68898
15/08/2024 576.00p 595.72p 484.00p 508.00p 658553
14/08/2024 690.00p 706.00p 686.50p 700.00p 78055
13/08/2024 688.00p 690.00p 675.04p 690.00p 34765
12/08/2024 690.00p 690.00p 684.00p 688.00p 38248
09/08/2024 678.00p 688.00p 668.84p 686.00p 712222
08/08/2024 682.00p 690.00p 676.00p 680.00p 32713
07/08/2024 690.00p 690.00p 664.60p 690.00p 26672
06/08/2024 652.00p 686.00p 650.00p 686.00p 136901
05/08/2024 686.00p 689.51p 652.00p 658.00p 43844
02/08/2024 696.00p 696.00p 682.00p 690.00p 29362
01/08/2024 690.00p 697.92p 687.85p 688.00p 185559
31/07/2024 698.00p 700.00p 688.00p 688.00p 347337
30/07/2024 700.00p 706.00p 690.00p 690.00p 37302
29/07/2024 710.00p 716.20p 698.00p 700.00p 38782
26/07/2024 702.00p 706.92p 700.00p 700.00p 15556
25/07/2024 702.00p 715.37p 691.32p 694.00p 13225
24/07/2024 702.00p 710.00p 700.00p 700.00p 27247
23/07/2024 700.00p 710.00p 696.90p 708.00p 52506
22/07/2024 702.00p 709.10p 696.14p 700.00p 18942
19/07/2024 704.00p 710.00p 694.62p 710.00p 140951
18/07/2024 698.00p 712.00p 698.00p 704.00p 31246
17/07/2024 704.00p 707.00p 698.00p 706.00p 31712
16/07/2024 706.00p 706.00p 700.00p 700.00p 66410
15/07/2024 690.00p 706.00p 688.80p 706.00p 17112
12/07/2024 702.00p 704.00p 687.80p 700.00p 36554
11/07/2024 690.00p 700.00p 690.00p 700.00p 9818
10/07/2024 698.00p 702.00p 696.00p 700.00p 23027
09/07/2024 702.00p 710.00p 684.00p 698.00p 28197
08/07/2024 708.00p 716.00p 702.00p 702.00p 9759
05/07/2024 714.00p 724.00p 702.00p 706.00p 48309
04/07/2024 712.00p 717.40p 700.00p 700.00p 123071
03/07/2024 716.00p 718.00p 708.00p 710.00p 27842
02/07/2024 722.00p 730.00p 716.00p 718.00p 1752
01/07/2024 730.00p 730.00p 720.00p 724.00p 4606
28/06/2024 730.00p 730.00p 722.60p 728.00p 29513
27/06/2024 728.00p 729.00p 722.00p 726.00p 9120
26/06/2024 726.00p 733.80p 720.00p 726.00p 49278
25/06/2024 740.00p 744.00p 728.00p 728.00p 85682
24/06/2024 750.00p 758.00p 740.00p 740.00p 9203
21/06/2024 738.00p 750.00p 716.00p 750.00p 207821
20/06/2024 738.00p 740.00p 720.00p 720.00p 59568

*Close Price adjusted for both dividends and splits