1. Share Prices

  2. Accesso Technology Group PLC (ACSO)

439.00p-5.00 (-1.13%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Accesso Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025447.00p448.10p444.00p444.00p44,447
Aug 1, 2025448.00p449.00p444.00p447.00p38,276
Jul 31, 2025445.00p458.00p443.96p448.00p450,221
Jul 30, 2025450.00p455.60p444.00p444.00p44,168
Jul 29, 2025450.00p463.00p432.00p445.00p17,904
Jul 28, 2025448.00p454.00p439.00p451.00p29,227
Jul 25, 2025435.00p450.00p435.00p442.00p70,722
Jul 24, 2025432.00p449.00p431.52p440.00p37,923
Jul 23, 2025434.00p450.00p430.00p432.00p25,842
Jul 22, 2025434.00p449.00p430.00p431.00p15,782
Jul 21, 2025433.00p446.00p425.00p434.00p22,576
Jul 18, 2025425.00p433.00p425.00p425.00p42,561
Jul 17, 2025428.00p436.00p420.00p428.00p20,091
Jul 16, 2025414.00p432.00p410.00p425.00p77,572
Jul 15, 2025414.00p430.00p411.00p425.00p63,305
Jul 14, 2025411.00p428.00p411.00p415.00p94,339
Jul 11, 2025350.00p405.00p338.31p400.00p780,506
Jul 10, 2025493.00p495.00p476.00p476.00p34,838
Jul 9, 2025498.00p499.00p481.00p489.00p93,493
Jul 8, 2025492.00p504.00p481.00p485.00p67,086
Jul 7, 2025512.00p512.00p489.00p492.00p58,976
Jul 4, 2025520.00p520.00p510.00p512.00p44,729
Jul 3, 2025530.00p532.00p512.00p526.00p37,898
Jul 2, 2025538.00p539.68p522.00p528.00p18,512
Jul 1, 2025520.00p550.00p512.12p540.00p46,199
Jun 30, 2025504.00p528.00p504.00p524.00p237,978
Jun 27, 2025502.00p508.00p497.00p504.00p44,811
Jun 26, 2025506.00p508.00p502.33p506.00p42,064
Jun 25, 2025491.00p508.00p491.00p506.00p24,251
Jun 24, 2025506.00p510.00p502.00p508.00p38,862
Jun 23, 2025508.00p510.00p498.00p506.00p22,928
Jun 20, 2025506.00p508.00p494.00p508.00p58,936
Jun 19, 2025502.00p515.12p502.00p504.00p31,498
Jun 18, 2025508.00p512.00p498.88p510.00p68,872
Jun 17, 2025506.00p516.00p502.00p504.00p41,301
Jun 16, 2025500.00p508.00p494.00p508.00p11,133
Jun 13, 2025500.00p505.69p495.00p500.00p32,760
Jun 12, 2025514.00p518.02p504.00p504.00p30,716
Jun 11, 2025512.00p520.00p512.00p516.00p31,019
Jun 10, 2025522.00p526.00p512.00p514.00p283,562
Jun 9, 2025518.00p526.40p516.68p520.00p34,989
Jun 6, 2025510.00p522.00p503.92p518.00p32,406
Jun 5, 2025510.00p514.00p504.89p514.00p6,327
Jun 4, 2025502.00p508.72p498.95p508.00p40,244
Jun 3, 2025483.00p509.61p483.00p502.00p191,562
Jun 2, 2025506.00p510.90p484.26p506.00p42,516
May 30, 2025500.00p514.00p500.00p506.00p73,721
May 29, 2025500.00p506.60p497.00p499.00p40,227
May 28, 2025489.00p502.00p486.00p500.00p42,618
May 27, 2025489.00p497.00p482.00p484.00p70,774
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.