Accesso Technology Group (ACSO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2025 350.00p 368.00p 346.00p 360.00p 95929
04/12/2025 343.00p 347.00p 340.00p 343.00p 232007
03/12/2025 343.00p 343.00p 335.00p 342.00p 141340
02/12/2025 335.00p 349.00p 335.00p 341.00p 278092
01/12/2025 339.00p 345.00p 336.20p 342.00p 327931
28/11/2025 342.00p 349.00p 341.00p 342.00p 241343
27/11/2025 340.00p 344.00p 340.00p 342.00p 150447
26/11/2025 344.00p 346.00p 335.00p 342.00p 139815
25/11/2025 336.00p 349.00p 331.00p 342.00p 375108
24/11/2025 332.00p 336.00p 330.09p 335.00p 228058
21/11/2025 339.00p 339.00p 330.00p 332.00p 119870
20/11/2025 331.00p 340.00p 328.00p 336.00p 87508
19/11/2025 339.00p 340.00p 324.00p 328.00p 190131
18/11/2025 332.00p 340.00p 327.06p 339.00p 131457
17/11/2025 331.00p 339.00p 322.00p 338.00p 257544
14/11/2025 339.00p 340.00p 333.00p 338.00p 55655
13/11/2025 340.00p 344.00p 333.00p 340.00p 182119
12/11/2025 330.00p 340.00p 330.00p 336.00p 77446
11/11/2025 344.00p 345.00p 337.00p 339.00p 821607
10/11/2025 339.00p 342.00p 331.32p 342.00p 91060
07/11/2025 350.00p 350.00p 337.00p 337.00p 327804
06/11/2025 351.00p 360.00p 345.84p 346.00p 158215
05/11/2025 350.00p 354.00p 345.00p 351.00p 303823
04/11/2025 353.00p 361.00p 351.88p 354.00p 58370
03/11/2025 370.00p 370.00p 353.00p 356.00p 175938
31/10/2025 358.00p 378.00p 352.00p 354.00p 287655
30/10/2025 360.00p 372.00p 353.00p 359.00p 77156
29/10/2025 372.00p 372.00p 360.00p 364.00p 62946
28/10/2025 368.00p 371.49p 363.95p 364.00p 55525
27/10/2025 368.00p 379.00p 368.00p 368.00p 125833
24/10/2025 365.00p 372.00p 365.00p 370.00p 106363
23/10/2025 365.00p 387.00p 365.00p 369.00p 77921
22/10/2025 370.00p 381.78p 367.00p 378.00p 76701
21/10/2025 371.00p 377.67p 367.00p 370.00p 30067
20/10/2025 379.00p 383.00p 377.00p 377.00p 18389
17/10/2025 372.00p 392.00p 372.00p 384.00p 93433
16/10/2025 392.00p 395.00p 386.91p 390.00p 561998
15/10/2025 392.00p 399.00p 383.30p 392.00p 24220
14/10/2025 381.00p 399.00p 380.00p 391.00p 99651
13/10/2025 404.00p 405.00p 383.00p 387.00p 38146
10/10/2025 412.00p 418.00p 392.00p 392.00p 29854
09/10/2025 415.00p 419.00p 412.00p 412.00p 14575
08/10/2025 415.00p 434.00p 414.87p 415.00p 17660
07/10/2025 420.00p 428.88p 412.00p 415.00p 74300
06/10/2025 426.00p 432.00p 418.13p 422.00p 65446
03/10/2025 429.00p 434.00p 421.00p 429.00p 26325
02/10/2025 430.00p 430.00p 423.08p 426.00p 30975
01/10/2025 422.00p 430.00p 419.79p 426.00p 23325
30/09/2025 420.00p 436.00p 418.24p 422.00p 31497
29/09/2025 434.00p 434.00p 419.00p 420.00p 34589
26/09/2025 434.00p 440.00p 432.00p 434.00p 1577407
25/09/2025 441.00p 442.00p 434.00p 434.00p 398634
24/09/2025 451.00p 451.00p 441.00p 443.00p 39123
23/09/2025 430.00p 446.00p 430.00p 443.00p 32056
22/09/2025 439.00p 439.00p 433.00p 433.00p 44920
19/09/2025 435.00p 440.00p 431.21p 438.00p 53654
18/09/2025 431.00p 439.00p 430.00p 435.00p 35326
17/09/2025 434.00p 441.04p 430.00p 431.00p 157028
16/09/2025 440.00p 440.00p 437.00p 435.00p 33399
15/09/2025 440.00p 442.00p 428.98p 437.00p 30309
12/09/2025 436.00p 442.00p 436.00p 439.00p 54743
11/09/2025 430.00p 437.00p 430.00p 436.00p 48587
10/09/2025 430.00p 441.00p 427.00p 437.00p 21026
09/09/2025 426.00p 442.00p 415.76p 436.00p 45722
08/09/2025 417.00p 440.00p 417.00p 433.00p 49845
05/09/2025 418.00p 429.00p 414.05p 428.00p 329777
04/09/2025 412.00p 417.00p 412.00p 418.00p 26654
03/09/2025 418.00p 418.00p 409.00p 412.00p 33710
02/09/2025 430.00p 433.07p 421.00p 418.00p 54817
01/09/2025 431.00p 438.24p 428.00p 428.00p 52658
29/08/2025 424.00p 436.00p 410.00p 427.00p 55876
28/08/2025 418.00p 427.00p 412.50p 420.00p 42582
27/08/2025 420.00p 422.00p 407.00p 417.00p 36975
26/08/2025 425.00p 433.00p 419.00p 424.00p 28735
22/08/2025 407.00p 427.00p 405.00p 414.00p 21829
21/08/2025 413.00p 422.00p 401.00p 407.00p 32553
20/08/2025 430.00p 430.00p 405.00p 413.00p 52767
19/08/2025 410.00p 417.56p 409.00p 416.00p 20618
18/08/2025 413.00p 419.73p 409.00p 412.00p 23802
15/08/2025 415.00p 427.00p 413.80p 416.00p 50697
14/08/2025 418.00p 422.28p 414.00p 416.00p 34985
13/08/2025 416.00p 423.82p 412.00p 419.00p 28774
12/08/2025 438.00p 439.67p 418.00p 418.00p 493600
11/08/2025 440.00p 443.00p 433.00p 439.00p 65058
08/08/2025 433.00p 445.00p 433.00p 440.00p 126456
07/08/2025 440.00p 443.44p 434.00p 441.00p 144959
06/08/2025 436.00p 447.00p 430.00p 440.00p 95910
05/08/2025 444.00p 450.00p 433.00p 439.00p 137159
04/08/2025 447.00p 448.10p 444.00p 444.00p 44447
01/08/2025 448.00p 449.00p 444.00p 447.00p 38276
31/07/2025 445.00p 458.00p 443.96p 448.00p 450222
30/07/2025 450.00p 455.60p 444.00p 444.00p 44168
29/07/2025 450.00p 450.00p 432.00p 445.00p 8697
28/07/2025 448.00p 454.00p 439.00p 451.00p 29228
25/07/2025 435.00p 450.00p 435.00p 442.00p 70722
24/07/2025 432.00p 449.00p 431.52p 440.00p 37923
23/07/2025 434.00p 450.00p 430.00p 432.00p 25843
22/07/2025 434.00p 449.00p 430.00p 431.00p 15783
21/07/2025 433.00p 446.00p 425.00p 434.00p 22577
18/07/2025 425.00p 433.00p 425.00p 425.00p 42562
17/07/2025 428.00p 436.00p 420.00p 428.00p 20092
16/07/2025 414.00p 432.00p 410.00p 425.00p 77571
15/07/2025 414.00p 430.00p 411.00p 425.00p 63305
14/07/2025 411.00p 428.00p 411.00p 415.00p 94340
11/07/2025 350.00p 405.00p 338.31p 400.00p 780507
10/07/2025 493.00p 495.00p 476.00p 476.00p 34838
09/07/2025 498.00p 499.00p 481.00p 489.00p 93493
08/07/2025 492.00p 504.00p 481.00p 485.00p 67086
07/07/2025 512.00p 512.00p 489.00p 492.00p 58976
04/07/2025 520.00p 520.00p 510.00p 512.00p 44729
03/07/2025 530.00p 532.00p 512.00p 526.00p 37898
02/07/2025 538.00p 539.68p 522.00p 528.00p 18512
01/07/2025 520.00p 550.00p 512.12p 540.00p 46199
30/06/2025 504.00p 528.00p 504.00p 524.00p 237978
27/06/2025 502.00p 508.00p 497.00p 504.00p 44812
26/06/2025 506.00p 508.00p 502.33p 506.00p 42064
25/06/2025 491.00p 508.00p 491.00p 506.00p 24251
24/06/2025 506.00p 510.00p 502.00p 508.00p 38862
23/06/2025 508.00p 510.00p 498.00p 506.00p 22930
20/06/2025 506.00p 508.00p 494.00p 508.00p 58936
19/06/2025 502.00p 515.12p 502.00p 504.00p 31498
18/06/2025 508.00p 512.00p 498.88p 510.00p 68872
17/06/2025 506.00p 516.00p 502.00p 504.00p 41301
16/06/2025 500.00p 508.00p 494.00p 508.00p 11134
13/06/2025 500.00p 505.69p 495.00p 500.00p 32760
12/06/2025 514.00p 518.02p 504.00p 504.00p 30716
11/06/2025 512.00p 520.00p 512.00p 516.00p 31019
10/06/2025 522.00p 526.00p 512.00p 514.00p 283562
09/06/2025 518.00p 526.40p 516.68p 520.00p 34989
06/06/2025 510.00p 522.00p 503.92p 518.00p 32407
05/06/2025 510.00p 514.00p 504.89p 514.00p 6327
04/06/2025 502.00p 508.72p 498.95p 508.00p 40244
03/06/2025 483.00p 509.61p 483.00p 502.00p 191563
02/06/2025 506.00p 510.90p 484.26p 506.00p 36017
30/05/2025 500.00p 514.00p 500.00p 506.00p 73721
29/05/2025 500.00p 506.60p 497.00p 499.00p 40227
28/05/2025 489.00p 502.00p 486.00p 500.00p 42618
27/05/2025 489.00p 497.00p 482.00p 484.00p 60692
23/05/2025 495.00p 510.00p 490.00p 490.00p 50038
22/05/2025 492.00p 502.00p 488.20p 495.00p 29232
21/05/2025 496.00p 506.00p 494.00p 497.00p 15821
20/05/2025 496.00p 501.36p 492.44p 497.00p 52006
19/05/2025 495.00p 500.00p 484.08p 496.00p 38328
16/05/2025 495.00p 497.00p 483.00p 497.00p 85648
15/05/2025 485.00p 500.00p 481.20p 488.00p 59430
14/05/2025 499.00p 499.00p 485.00p 485.00p 54324
13/05/2025 485.00p 492.50p 482.51p 488.00p 542710
12/05/2025 482.00p 488.00p 481.00p 484.00p 56418
09/05/2025 483.00p 488.46p 481.00p 481.00p 67858
08/05/2025 483.00p 490.00p 480.66p 482.00p 61048
07/05/2025 489.00p 490.18p 480.00p 482.00p 54820
06/05/2025 496.00p 504.00p 490.00p 490.00p 32059
02/05/2025 490.00p 501.72p 488.00p 496.00p 13254
01/05/2025 477.00p 486.00p 472.24p 486.00p 67627
30/04/2025 458.00p 477.00p 458.00p 477.00p 69000
29/04/2025 477.00p 481.00p 470.00p 470.00p 36091
28/04/2025 476.00p 484.00p 475.00p 476.00p 430143
25/04/2025 455.00p 484.06p 455.00p 474.00p 28757
24/04/2025 439.00p 454.00p 437.00p 454.00p 367012
23/04/2025 434.00p 439.00p 425.00p 439.00p 290588
22/04/2025 427.00p 436.00p 419.24p 433.00p 204241
17/04/2025 431.00p 437.00p 426.00p 426.00p 85422
16/04/2025 426.00p 439.00p 425.00p 435.00p 114935
15/04/2025 430.00p 445.00p 414.71p 430.00p 204994
14/04/2025 420.00p 435.00p 412.70p 420.00p 110677
11/04/2025 420.00p 422.96p 410.00p 416.00p 22550
10/04/2025 418.00p 444.75p 410.00p 417.00p 64467
09/04/2025 410.00p 412.00p 403.00p 407.00p 12533
08/04/2025 419.00p 419.00p 403.80p 410.00p 23644
07/04/2025 392.00p 415.00p 386.66p 414.00p 34632
04/04/2025 435.00p 435.00p 411.20p 414.00p 11416
03/04/2025 436.00p 445.00p 429.00p 436.00p 70937
02/04/2025 447.00p 455.00p 437.00p 445.00p 27487
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

*Close Price adjusted for both dividends and splits