Education
About Us
Working with TipRanks
Follow Us
accesso Technology Group PLC (GB:ACSO)
LSE:ACSO
Time Period
1Y
Events
Historical Prices
Rows:
Nov 03, 2025
370.00
370.00
353.00
356.00
356.00
+0.56%
175,937
1.65
Oct 31, 2025
358.00
378.00
352.00
354.00
354.00
-1.39%
287,656
2.79
Oct 30, 2025
360.00
372.00
353.00
359.00
359.00
-1.37%
77,156
0.75
Oct 29, 2025
372.00
372.00
360.00
364.00
364.00
0.00%
62,946
0.58
Oct 28, 2025
368.00
371.49
363.95
364.00
364.00
-1.09%
55,526
0.51
Oct 27, 2025
368.00
379.00
368.00
368.00
368.00
-0.54%
125,833
1.18
Oct 24, 2025
365.00
372.00
365.00
370.00
370.00
+0.27%
106,364
1.01
Oct 23, 2025
365.00
387.00
365.00
369.00
369.00
-2.38%
77,922
0.74
Oct 22, 2025
370.00
381.78
367.00
378.00
378.00
+2.16%
76,701
0.73
Oct 21, 2025
371.00
377.67
367.00
370.00
370.00
-1.86%
30,067
0.29
Oct 20, 2025
379.00
383.00
377.00
377.00
377.00
-1.82%
18,389
0.18
Oct 17, 2025
372.00
392.00
372.00
384.00
384.00
-1.54%
93,433
0.90
Oct 16, 2025
392.00
395.00
386.91
390.00
390.00
-0.51%
586,998
6.19
Oct 15, 2025
392.00
399.00
383.30
392.00
392.00
+0.26%
24,220
0.26
Oct 14, 2025
381.00
399.00
380.00
391.00
391.00
+1.03%
99,651
1.06
Oct 13, 2025
404.00
405.00
383.00
387.00
387.00
-1.28%
38,146
0.40
Oct 10, 2025
412.00
418.00
392.00
392.00
392.00
-4.85%
29,854
0.31
Oct 09, 2025
415.00
419.00
412.00
412.00
412.00
-0.72%
14,575
0.14
Oct 08, 2025
415.00
434.00
414.87
415.00
415.00
0.00%
17,660
0.16
Oct 07, 2025
420.00
428.88
412.00
415.00
415.00
-1.66%
74,300
0.68
Oct 06, 2025
426.00
432.00
418.13
422.00
422.00
-1.63%
65,447
0.60
Oct 03, 2025
429.00
434.00
421.00
429.00
429.00
+0.70%
26,326
0.24
Oct 02, 2025
430.00
430.00
423.08
426.00
426.00
0.00%
30,974
0.28
Oct 01, 2025
422.00
430.00
419.79
426.00
426.00
+0.95%
25,826
0.24
Sep 30, 2025
420.00
436.00
418.24
422.00
422.00
+0.48%
31,497
0.29
Sep 29, 2025
434.00
434.00
419.00
420.00
420.00
-3.23%
37,590
0.34
Sep 26, 2025
434.00
440.00
432.00
434.00
434.00
0.00%
1,577,407
17.90
Sep 25, 2025
441.00
442.00
434.00
434.00
434.00
-2.03%
398,634
4.83
Sep 24, 2025
451.00
451.00
441.00
443.00
443.00
0.00%
39,123
0.47
Sep 23, 2025
430.00
446.00
430.00
443.00
443.00
+2.31%
32,056
0.39
Sep 22, 2025
439.00
439.00
433.00
433.00
433.00
-1.14%
44,920
0.55
Sep 19, 2025
435.00
440.00
431.21
438.00
438.00
+0.69%
53,654
0.66
Sep 18, 2025
431.00
439.00
430.00
435.00
435.00
+0.93%
35,326
0.43
Sep 17, 2025
434.00
441.04
430.00
431.00
431.00
-0.92%
157,028
1.96
Sep 16, 2025
440.00
441.81
435.00
435.00
435.00
-0.46%
33,399
0.41
Sep 15, 2025
440.00
442.00
428.98
437.00
437.00
-0.46%
30,307
0.37
Sep 12, 2025
436.00
442.00
436.00
439.00
439.00
+0.69%
54,743
0.68
Sep 11, 2025
435.00
437.60
426.18
436.00
436.00
-0.23%
48,587
0.61
Sep 10, 2025
430.00
441.00
427.00
437.00
437.00
+0.23%
21,026
0.26
Sep 09, 2025
426.00
442.00
415.76
436.00
436.00
+0.69%
45,722
0.57
Sep 08, 2025
417.00
440.00
417.00
433.00
433.00
+1.17%
49,845
0.60
Sep 05, 2025
418.00
429.00
414.05
428.00
428.00
+2.39%
329,777
4.18
Sep 04, 2025
412.00
421.00
412.00
418.00
418.00
+1.46%
26,654
0.34
Sep 03, 2025
418.00
418.00
407.00
412.00
412.00
-1.44%
33,710
0.43
Sep 02, 2025
430.00
433.07
418.00
418.00
418.00
-2.34%
56,317
0.72
Sep 01, 2025
431.00
438.24
428.00
428.00
428.00
+0.23%
52,658
0.65
Aug 29, 2025
424.00
436.00
410.00
427.00
427.00
+1.67%
55,876
0.70
Aug 28, 2025
418.00
427.00
412.50
420.00
420.00
+0.72%
42,582
0.53
Aug 27, 2025
420.00
423.00
407.00
417.00
417.00
-1.65%
36,975
0.46
Aug 26, 2025
425.00
433.00
419.00
424.00
424.00
+2.42%
28,735
0.35
Rows: