accesso Technology Group PLC (GB:ACSO)
LSE:ACSO
Want to see GB:ACSO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
270.00
275.65
267.00
267.00
267.00
+0.56%
22,962
0.37
May 21, 2026
255.00
265.67
251.80
265.50
265.50
+5.36%
61,133
0.99
May 20, 2026
253.50
269.50
252.00
252.00
252.00
-1.95%
16,221
0.26
May 19, 2026
257.00
269.50
257.00
257.00
257.00
-3.93%
90,355
1.47
May 18, 2026
261.50
267.50
261.50
267.50
267.50
+1.52%
10,325
0.17
May 15, 2026
260.50
267.00
260.00
263.50
263.50
-0.38%
28,780
0.46
May 14, 2026
262.00
265.50
262.00
264.50
264.50
+0.19%
3,657
0.06
May 13, 2026
260.00
266.00
260.00
264.00
264.00
+0.19%
26,315
0.42
May 12, 2026
266.00
269.50
260.00
263.50
263.50
+0.57%
20,376
0.32
May 11, 2026
262.00
272.50
262.00
262.00
262.00
-2.60%
63,907
0.99
May 08, 2026
255.50
272.00
255.50
269.00
269.00
+1.51%
31,025
0.48
May 07, 2026
278.00
278.00
265.00
265.00
265.00
-0.75%
66,505
1.03
May 06, 2026
265.50
275.18
265.50
267.00
267.00
-2.91%
288,612
4.72
May 05, 2026
285.00
285.00
266.50
275.00
275.00
+1.10%
23,491
0.38
May 04, 2026
272.00
272.00
260.50
272.00
272.00
0.00%
0
0.00
May 01, 2026
260.50
272.00
260.50
272.00
272.00
+2.84%
25,816
0.40
Apr 30, 2026
264.00
274.50
264.00
264.50
264.50
-2.76%
50,364
0.76
Apr 29, 2026
260.50
272.00
260.00
272.00
272.00
+2.64%
27,088
0.40
Apr 28, 2026
257.00
272.50
257.00
265.00
265.00
-1.85%
112,909
1.62
Apr 27, 2026
255.00
270.00
255.00
270.00
270.00
+4.45%
12,145
0.17
Apr 24, 2026
252.50
267.50
252.00
258.50
258.50
-2.27%
19,896
0.27
Apr 23, 2026
267.50
269.00
263.50
264.50
264.50
-2.22%
44,593
0.59
Apr 22, 2026
266.00
275.00
262.61
270.50
270.50
-0.18%
10,050
0.13
Apr 21, 2026
271.50
275.00
266.00
271.00
271.00
-0.73%
20,423
0.25
Apr 20, 2026
300.00
300.00
272.00
273.00
273.00
-4.55%
20,153
0.25
Apr 17, 2026
264.50
296.50
264.50
286.00
286.00
+8.13%
75,336
0.92
Apr 16, 2026
255.50
273.75
255.50
264.50
264.50
+1.93%
517,525
6.98
Apr 15, 2026
252.00
262.00
249.18
259.50
259.50
+3.59%
28,204
0.36
Apr 14, 2026
240.50
255.00
240.00
250.50
250.50
+3.73%
87,254
1.12
Apr 13, 2026
243.50
259.00
240.50
241.50
241.50
-0.41%
30,065
0.38
Apr 10, 2026
249.00
249.00
238.04
242.50
242.50
+1.25%
26,218
0.33
Apr 09, 2026
247.00
264.55
237.50
239.50
239.50
-6.08%
48,615
0.61
Apr 08, 2026
249.00
260.00
249.00
255.00
255.00
+4.08%
38,838
0.48
Apr 07, 2026
231.00
248.00
231.00
245.00
245.00
0.00%
26,574
0.31
Apr 06, 2026
245.00
246.50
241.03
245.00
245.00
0.00%
0
0.00
Apr 03, 2026
245.00
246.50
241.03
245.00
245.00
0.00%
0
0.00
Apr 02, 2026
243.00
246.50
241.03
245.00
245.00
+1.66%
82,030
0.86
Apr 01, 2026
246.00
246.00
239.00
241.00
241.00
-2.82%
63,148
0.66
Mar 31, 2026
249.00
250.68
242.85
248.00
248.00
-1.59%
3,150
0.03
Mar 30, 2026
250.00
252.50
240.30
252.00
252.00
+4.56%
135,018
1.45
Mar 27, 2026
240.00
249.00
239.00
241.00
241.00
-0.41%
58,268
0.62
Mar 26, 2026
245.00
250.00
242.00
242.00
242.00
-2.42%
21,073
0.22
Mar 25, 2026
246.00
250.00
241.00
248.00
248.00
+1.64%
60,306
0.65
Mar 24, 2026
252.00
257.46
240.19
244.00
244.00
-3.17%
98,995
1.08
Mar 23, 2026
245.00
252.00
243.86
252.00
252.00
+2.86%
138,733
1.55
Mar 20, 2026
246.00
249.40
240.80
245.00
245.00
-1.21%
73,518
0.83
Mar 19, 2026
260.00
260.00
240.00
248.00
248.00
-2.75%
43,835
0.49
Mar 18, 2026
252.00
256.50
251.00
255.00
255.00
+1.59%
81,712
0.87
Mar 17, 2026
250.00
255.00
249.00
251.00
251.00
+0.80%
63,167
0.64
Mar 16, 2026
260.00
260.00
246.48
249.00
249.00
-3.11%
27,419
0.27
Rows: