Education
About Us
Working with TipRanks
Follow Us
accesso Technology Group PLC (GB:ACSO)
LSE:ACSO
Time Period
1Y
Events
Historical Prices
Rows:
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
2.06
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
0.60
Jan 05, 2026
295.00
295.00
264.00
278.00
278.00
-14.46%
541,919
3.57
Jan 02, 2026
330.00
334.69
324.00
325.00
325.00
-1.81%
31,505
0.21
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 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
Nov 24, 2025
332.00
336.00
330.09
335.00
335.00
+0.90%
258,058
1.89
Nov 21, 2025
339.00
339.00
330.00
332.00
332.00
-1.19%
119,870
0.89
Nov 20, 2025
331.00
340.00
328.00
336.00
336.00
+2.44%
107,509
0.81
Nov 19, 2025
339.00
340.00
324.00
328.00
328.00
-3.24%
190,131
1.45
Nov 18, 2025
332.00
340.00
327.06
339.00
339.00
+0.30%
171,457
1.33
Nov 17, 2025
331.00
339.00
322.00
338.00
338.00
0.00%
265,044
2.12
Nov 14, 2025
339.00
340.00
333.00
338.00
338.00
-0.59%
64,068
0.51
Nov 13, 2025
340.00
344.00
333.00
340.00
340.00
+1.19%
226,119
1.86
Nov 12, 2025
330.00
340.00
330.00
336.00
336.00
-0.88%
77,446
0.64
Nov 11, 2025
344.00
345.00
337.00
339.00
339.00
-0.88%
821,607
7.57
Nov 10, 2025
339.00
342.00
331.32
342.00
342.00
+1.48%
91,060
0.79
Nov 07, 2025
350.00
350.00
337.00
337.00
337.00
-2.60%
327,805
2.96
Nov 06, 2025
351.00
360.00
345.84
346.00
346.00
-1.42%
158,215
1.44
Nov 05, 2025
350.00
354.00
345.00
351.00
351.00
-0.85%
358,823
3.36
Nov 04, 2025
353.00
361.00
351.88
354.00
354.00
-0.56%
58,370
0.54
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
Rows: