Education
About Us
Working with TipRanks
Follow Us
accesso Technology Group PLC (GB:ACSO)
LSE:ACSO
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Aug 08, 2025
433.00
445.00
433.00
440.00
440.00
-0.23%
126,456
1.53
Aug 07, 2025
440.00
443.44
434.00
441.00
441.00
+0.23%
144,959
1.78
Aug 06, 2025
436.00
447.00
430.00
440.00
440.00
+0.23%
95,910
1.18
Aug 05, 2025
444.00
450.00
433.00
439.00
439.00
-1.13%
137,159
1.72
Aug 04, 2025
447.00
448.10
444.00
444.00
444.00
-0.67%
44,447
0.56
Aug 01, 2025
448.00
449.00
444.00
447.00
447.00
-0.22%
38,276
0.48
Jul 31, 2025
445.00
458.00
443.96
448.00
448.00
+0.90%
450,222
6.16
Jul 30, 2025
450.00
455.60
444.00
444.00
444.00
-0.22%
44,168
0.60
Jul 29, 2025
450.00
463.00
432.00
445.00
445.00
-1.33%
17,905
0.24
Jul 28, 2025
448.00
454.00
439.00
451.00
451.00
+2.04%
29,228
0.36
Jul 25, 2025
435.00
450.00
435.00
442.00
442.00
+0.45%
70,722
0.89
Jul 24, 2025
432.00
449.00
431.52
440.00
440.00
+1.85%
37,923
0.45
Jul 23, 2025
434.00
450.00
430.00
432.00
432.00
+0.23%
25,843
0.29
Jul 22, 2025
434.00
449.00
430.00
431.00
431.00
-0.69%
15,783
0.17
Jul 21, 2025
433.00
446.00
425.00
434.00
434.00
+2.12%
22,577
0.24
Jul 18, 2025
425.00
433.00
425.00
425.00
425.00
-0.70%
42,562
0.45
Jul 17, 2025
428.00
436.00
420.00
428.00
428.00
+0.71%
20,092
0.21
Jul 16, 2025
414.00
432.00
410.00
425.00
425.00
0.00%
77,572
0.79
Jul 15, 2025
414.00
430.00
411.00
425.00
425.00
+2.41%
63,305
0.65
Jul 14, 2025
411.00
428.00
411.00
415.00
415.00
+3.75%
94,340
0.98
Jul 11, 2025
350.00
405.00
338.31
400.00
400.00
-15.97%
780,506
9.25
Jul 10, 2025
493.00
495.00
476.00
476.00
476.00
-2.66%
34,838
0.41
Jul 09, 2025
498.00
499.00
481.00
489.00
489.00
+0.82%
93,493
1.12
Jul 08, 2025
492.00
504.00
481.00
485.00
485.00
-1.42%
67,086
0.81
Jul 07, 2025
512.00
512.00
489.00
492.00
492.00
-3.91%
58,976
0.71
Jul 04, 2025
520.00
520.00
510.00
512.00
512.00
-2.66%
44,729
0.54
Jul 03, 2025
530.00
532.00
512.00
526.00
526.00
-0.38%
37,898
0.44
Jul 02, 2025
538.00
539.68
522.00
528.00
528.00
-2.22%
18,512
0.22
Jul 01, 2025
520.00
550.00
512.12
540.00
540.00
+3.05%
46,200
0.54
Jun 30, 2025
504.00
528.00
504.00
524.00
524.00
+3.97%
237,978
2.89
Jun 27, 2025
502.00
508.00
497.00
504.00
504.00
-0.40%
44,812
0.53
Jun 26, 2025
506.00
508.00
502.33
506.00
506.00
0.00%
42,064
0.48
Jun 25, 2025
491.00
508.00
491.00
506.00
506.00
-0.39%
24,251
0.27
Jun 24, 2025
506.00
510.00
502.00
508.00
508.00
+0.40%
38,862
0.43
Jun 23, 2025
508.00
510.00
498.00
506.00
506.00
-0.39%
22,929
0.25
Jun 20, 2025
506.00
508.00
494.00
508.00
508.00
+0.79%
58,936
0.65
Jun 19, 2025
502.00
515.12
502.00
504.00
504.00
-1.18%
31,498
0.35
Jun 18, 2025
508.00
512.00
498.88
510.00
510.00
+1.19%
68,872
0.77
Jun 17, 2025
506.00
516.00
502.00
504.00
504.00
-0.79%
41,301
0.46
Jun 16, 2025
500.00
508.00
494.00
508.00
508.00
+1.60%
11,134
0.12
Jun 13, 2025
500.00
505.69
495.00
500.00
500.00
-0.79%
32,759
0.36
Jun 12, 2025
514.00
518.02
504.00
504.00
504.00
-2.33%
30,716
0.33
Jun 11, 2025
512.00
520.00
512.00
516.00
516.00
+0.39%
31,019
0.33
Jun 10, 2025
522.00
526.00
512.00
514.00
514.00
-1.15%
283,562
3.18
Jun 09, 2025
518.00
526.40
516.68
520.00
520.00
+0.39%
34,989
0.39
Jun 06, 2025
510.00
522.00
503.92
518.00
518.00
+0.78%
32,405
0.34
Jun 05, 2025
510.00
514.00
504.89
514.00
514.00
+1.18%
6,327
0.07
Jun 04, 2025
502.00
508.72
498.95
508.00
508.00
+1.20%
40,244
0.42
Jun 03, 2025
483.00
509.61
483.00
502.00
502.00
-0.79%
191,563
2.05
Jun 02, 2025
506.00
510.90
484.26
506.00
506.00
0.00%
42,517
0.46
Rows: