Education
About Us
Working with TipRanks
Follow Us
accesso Technology Group PLC (GB:ACSO)
LSE:ACSO
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
283.00
288.00
265.00
268.00
268.00
-5.30%
142,063
0.86
Jan 30, 2026
270.00
287.00
270.00
283.00
283.00
+2.54%
105,836
0.64
Jan 29, 2026
285.00
290.00
273.00
276.00
276.00
+6.15%
225,382
1.38
Jan 28, 2026
255.00
263.00
255.00
260.00
260.00
+1.17%
128,336
0.77
Jan 27, 2026
267.00
270.00
254.00
257.00
257.00
-2.28%
182,779
1.11
Jan 26, 2026
254.00
268.63
246.00
263.00
263.00
+7.79%
150,388
0.92
Jan 23, 2026
239.00
248.00
236.00
244.00
244.00
+1.67%
150,995
0.93
Jan 22, 2026
246.00
254.00
238.00
240.00
240.00
-4.00%
218,321
1.36
Jan 21, 2026
254.00
266.00
246.00
250.00
250.00
-1.57%
82,501
0.51
Jan 20, 2026
259.00
259.00
251.50
254.00
254.00
-2.68%
54,060
0.34
Jan 19, 2026
279.00
279.00
258.00
261.00
261.00
-1.14%
35,220
0.22
Jan 16, 2026
271.00
275.00
262.00
264.00
264.00
-4.00%
320,778
2.05
Jan 15, 2026
271.00
278.00
269.27
275.00
275.00
+0.73%
39,482
0.25
Jan 14, 2026
280.00
280.00
272.00
273.00
273.00
-2.50%
69,611
0.44
Jan 13, 2026
280.00
283.98
278.00
280.00
280.00
-0.36%
34,097
0.21
Jan 12, 2026
280.00
284.00
279.00
281.00
281.00
0.00%
108,310
0.66
Jan 09, 2026
281.00
287.22
279.97
281.00
281.00
-0.71%
102,553
0.62
Jan 08, 2026
286.00
286.00
279.00
283.00
283.00
0.00%
330,231
2.07
Jan 07, 2026
282.00
287.00
280.24
283.00
283.00
+1.07%
76,975
0.48
Jan 06, 2026
272.00
284.00
272.00
280.00
280.00
+0.72%
96,069
0.61
Jan 05, 2026
295.00
295.00
264.00
278.00
278.00
-14.46%
541,919
3.63
Jan 02, 2026
330.00
334.69
324.00
325.00
325.00
-1.81%
31,505
0.21
Jan 01, 2026
331.00
332.00
328.00
331.00
331.00
0.00%
0
0.00
Dec 31, 2025
328.00
332.00
328.00
331.00
331.00
+0.91%
5,937
0.04
Dec 30, 2025
328.00
331.37
327.60
328.00
328.00
-0.91%
91,890
0.61
Dec 29, 2025
332.00
332.40
325.50
331.00
331.00
0.00%
50,203
0.33
Dec 26, 2025
331.00
333.34
331.00
331.00
331.00
0.00%
0
0.00
Dec 25, 2025
331.00
333.34
331.00
331.00
331.00
0.00%
0
0.00
Dec 24, 2025
333.00
333.34
331.00
331.00
331.00
-0.60%
9,268
0.05
Dec 23, 2025
340.00
341.68
333.00
333.00
333.00
-2.06%
39,579
0.22
Dec 22, 2025
343.00
346.00
336.36
340.00
340.00
-1.45%
50,781
0.28
Dec 19, 2025
336.00
347.00
332.25
345.00
345.00
+2.37%
388,734
2.21
Dec 18, 2025
335.00
338.00
332.87
337.00
337.00
+0.90%
348,767
2.04
Dec 17, 2025
337.00
338.00
332.00
334.00
334.00
-0.60%
150,550
0.89
Dec 16, 2025
340.00
340.00
336.00
336.00
336.00
-1.18%
61,390
0.36
Dec 15, 2025
338.00
346.00
335.00
340.00
340.00
+0.29%
92,864
0.55
Dec 12, 2025
344.00
347.00
337.00
339.00
339.00
-0.88%
141,033
0.84
Dec 11, 2025
340.00
346.00
340.00
342.00
342.00
+0.29%
152,043
0.91
Dec 10, 2025
346.00
348.00
341.00
341.00
341.00
-1.45%
117,104
0.71
Dec 09, 2025
365.00
365.00
346.00
346.00
346.00
-2.26%
244,380
1.51
Dec 08, 2025
361.00
365.00
350.00
354.00
354.00
-1.67%
104,413
0.65
Dec 05, 2025
350.00
368.00
346.00
360.00
360.00
+4.96%
96,594
0.60
Dec 04, 2025
343.00
347.00
340.00
343.00
343.00
+0.29%
232,007
1.47
Dec 03, 2025
343.00
343.00
335.00
342.00
342.00
+0.29%
151,340
0.95
Dec 02, 2025
335.00
349.00
335.00
341.00
341.00
-0.29%
278,092
1.78
Dec 01, 2025
339.00
345.00
336.20
342.00
342.00
0.00%
332,929
2.20
Nov 28, 2025
342.00
349.00
341.00
342.00
342.00
0.00%
266,343
1.80
Nov 27, 2025
340.00
344.00
340.00
342.00
342.00
0.00%
152,947
1.04
Nov 26, 2025
344.00
346.00
335.00
342.00
342.00
0.00%
139,815
0.96
Nov 25, 2025
336.00
349.00
331.00
342.00
342.00
+2.09%
380,108
2.72
Rows: