1. Share Prices

  2. Accesso Technology Group PLC (ACSO)

439.00p+3.00 (+0.69%)12 Sep 2025, 16:39
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
Sep 12, 2025436.00p442.00p436.00p439.00p54,743
Sep 11, 2025435.00p437.60p426.18p436.00p48,587
Sep 10, 2025430.00p441.00p427.00p437.00p21,026
Sep 9, 2025426.00p442.00p415.76p436.00p45,722
Sep 8, 2025417.00p440.00p417.00p433.00p49,845
Sep 5, 2025418.00p429.00p414.05p428.00p329,777
Sep 4, 2025412.00p421.00p412.00p418.00p26,654
Sep 3, 2025418.00p418.00p407.00p412.00p33,710
Sep 2, 2025430.00p433.07p418.00p418.00p56,316
Sep 1, 2025431.00p438.24p428.00p428.00p52,658
Aug 29, 2025424.00p436.00p410.00p427.00p55,875
Aug 28, 2025418.00p427.00p412.50p420.00p42,582
Aug 27, 2025420.00p423.00p407.00p417.00p36,974
Aug 26, 2025425.00p433.00p419.00p424.00p28,735
Aug 22, 2025407.00p427.00p405.00p414.00p21,828
Aug 21, 2025413.00p422.00p401.00p407.00p32,552
Aug 20, 2025430.00p430.00p405.00p413.00p52,767
Aug 19, 2025410.00p417.56p409.00p416.00p20,618
Aug 18, 2025413.00p419.73p409.00p412.00p23,802
Aug 15, 2025415.00p427.00p413.80p416.00p50,697
Aug 14, 2025418.00p422.28p414.00p416.00p34,985
Aug 13, 2025416.00p423.82p412.00p419.00p28,774
Aug 12, 2025438.00p439.68p418.00p418.00p493,599
Aug 11, 2025440.00p443.00p433.00p439.00p65,058
Aug 8, 2025433.00p445.00p433.00p440.00p126,456
Aug 7, 2025440.00p443.44p434.00p441.00p144,958
Aug 6, 2025436.00p447.00p430.00p440.00p95,910
Aug 5, 2025444.00p450.00p433.00p439.00p137,159
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.