accesso Technology Group PLC (GB:ACSO)
LSE:ACSO
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
262.00
265.68
257.00
257.00
257.00
-3.75%
14,601
0.14
Mar 12, 2026
273.00
274.00
263.00
267.00
267.00
-2.55%
42,554
0.42
Mar 11, 2026
265.00
277.04
264.00
274.00
274.00
+4.58%
101,692
0.99
Mar 10, 2026
271.00
281.00
259.00
262.00
262.00
-1.50%
73,208
0.71
Mar 09, 2026
271.00
285.00
265.00
266.00
266.00
-4.66%
54,943
0.52
Mar 06, 2026
270.00
279.00
265.00
279.00
279.00
+3.33%
146,247
1.38
Mar 05, 2026
267.00
276.28
265.00
270.00
270.00
0.00%
39,084
0.36
Mar 04, 2026
274.00
281.73
270.00
270.00
270.00
+0.75%
28,806
0.27
Mar 03, 2026
270.00
272.50
268.00
268.00
268.00
-1.47%
143,603
1.31
Mar 02, 2026
282.00
282.00
271.00
272.00
272.00
-0.73%
115,547
1.05
Feb 27, 2026
274.00
275.00
270.00
274.00
274.00
+1.48%
48,683
0.43
Feb 26, 2026
275.00
277.00
270.00
270.00
270.00
-1.82%
99,779
0.85
Feb 25, 2026
285.00
285.00
270.00
275.00
275.00
+0.73%
22,432
0.18
Feb 24, 2026
272.00
274.00
266.70
273.00
273.00
+1.11%
57,780
0.47
Feb 23, 2026
273.00
285.75
266.00
270.00
270.00
-5.59%
64,683
0.52
Feb 20, 2026
275.00
286.00
271.68
286.00
286.00
+4.00%
21,429
0.16
Feb 19, 2026
279.00
281.00
268.48
275.00
275.00
+2.61%
69,818
0.52
Feb 18, 2026
277.00
277.09
268.00
268.00
268.00
-2.55%
29,524
0.22
Feb 17, 2026
279.00
279.00
265.00
275.00
275.00
+1.85%
39,866
0.29
Feb 16, 2026
276.00
278.00
262.00
264.00
264.00
-2.22%
16,174
0.12
Feb 13, 2026
263.00
276.00
262.99
270.00
270.00
+3.05%
68,579
0.49
Feb 12, 2026
275.00
280.00
262.00
262.00
262.00
-4.38%
68,820
0.48
Feb 11, 2026
293.00
295.00
270.00
274.00
274.00
-0.72%
129,089
0.91
Feb 10, 2026
270.00
278.00
265.00
276.00
276.00
+4.15%
63,331
0.44
Feb 09, 2026
266.00
271.00
260.00
265.00
265.00
-1.12%
27,788
0.19
Feb 06, 2026
271.00
273.02
263.00
268.00
268.00
-0.74%
65,331
0.42
Feb 05, 2026
261.00
275.00
258.00
270.00
270.00
+3.85%
90,576
0.58
Feb 04, 2026
259.00
267.00
257.00
260.00
260.00
+0.78%
90,695
0.56
Feb 03, 2026
269.00
270.60
257.00
258.00
258.00
-3.73%
124,363
0.77
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
Rows: