1. Share Prices

  2. Accsys Technologies PLC (AXS)

60.60p-2.40 (-3.81%)04 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Accsys Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202560.40p61.64p60.20p60.60p45,353
Aug 1, 202560.20p63.00p59.60p63.00p172,863
Jul 31, 202561.80p61.80p60.20p61.60p9,359
Jul 30, 202561.20p62.00p60.20p61.50p13,280
Jul 29, 202561.20p61.20p60.40p60.60p2,887
Jul 28, 202561.40p61.44p60.00p61.50p17,347
Jul 25, 202562.00p62.11p61.11p61.10p20,038
Jul 24, 202561.20p61.80p61.14p61.10p19,014
Jul 23, 202560.20p61.00p59.60p61.10p39,541
Jul 22, 202560.40p61.60p60.00p60.00p9,859
Jul 21, 202560.20p61.60p60.20p61.50p29,842
Jul 18, 202560.20p61.81p60.20p60.20p6,321
Jul 17, 202561.00p62.80p61.00p61.60p47,213
Jul 16, 202559.80p61.00p59.56p61.00p209,996
Jul 15, 202559.00p61.20p59.00p59.00p7,781
Jul 14, 202559.00p60.60p59.00p59.00p6,599
Jul 11, 202559.80p61.20p59.00p59.00p52,044
Jul 10, 202560.40p60.80p58.20p58.50p163,655
Jul 9, 202563.00p63.00p60.13p61.00p228,861
Jul 8, 202564.00p64.00p61.50p62.40p145,446
Jul 7, 202564.40p65.60p63.40p64.00p508,892
Jul 4, 202565.00p65.00p64.00p64.20p43,954
Jul 3, 202564.00p66.00p64.00p66.00p151,969
Jul 2, 202563.60p64.80p63.42p64.60p255,225
Jul 1, 202564.00p64.88p63.60p63.60p111,365
Jun 30, 202564.60p65.40p64.20p65.50p217,258
Jun 27, 202566.00p66.40p63.80p64.40p106,188
Jun 26, 202564.00p66.14p63.20p65.20p239,338
Jun 25, 202564.80p65.00p62.00p63.90p175,098
Jun 24, 202561.00p64.20p61.00p63.40p260,599
Jun 23, 202559.40p60.60p58.00p58.00p66,822
Jun 20, 202558.20p60.20p57.40p59.30p49,562
Jun 19, 202558.80p60.00p58.20p58.10p4,744
Jun 18, 202558.80p59.86p58.80p58.30p7,414
Jun 17, 202560.00p60.00p58.18p58.50p90,986
Jun 16, 202560.00p60.80p59.20p60.00p47,216
Jun 13, 202560.80p61.40p59.00p59.60p115,758
Jun 12, 202562.00p63.10p61.00p61.80p52,434
Jun 11, 202562.80p64.60p62.20p62.50p44,824
Jun 10, 202565.00p65.80p63.00p63.80p153,573
Jun 9, 202560.80p66.40p60.60p62.80p253,027
Jun 6, 202559.60p60.26p58.00p58.00p162,655
Jun 5, 202561.60p63.50p58.00p58.20p120,453
Jun 4, 202563.80p64.20p62.35p62.70p38,639
Jun 3, 202563.40p64.60p62.40p63.60p57,100
Jun 2, 202560.00p64.93p59.90p62.30p152,070
May 30, 202557.00p60.00p57.00p59.80p156,164
May 29, 202557.80p58.80p55.51p58.00p154,971
May 28, 202555.00p59.00p54.40p57.00p367,988
May 27, 202548.30p54.20p47.67p53.60p308,549
123456
Showing 1 to 50 of 251

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
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.