Education
About Us
Working with TipRanks
Follow Us
accesso Technology Group PLC (GB:ACSO)
LSE:ACSO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 25, 2025
455.00
484.06
455.00
474.00
474.00
+4.41%
28,756
0.29
Apr 24, 2025
439.00
454.00
437.00
454.00
454.00
+3.42%
367,012
3.89
Apr 23, 2025
434.00
439.00
425.00
439.00
439.00
+1.39%
290,588
3.19
Apr 22, 2025
427.00
436.00
419.24
433.00
433.00
+1.64%
221,067
2.47
Apr 17, 2025
431.00
437.00
426.00
426.00
426.00
-2.07%
85,422
0.96
Apr 16, 2025
426.00
439.00
425.00
435.00
435.00
+1.16%
114,935
1.30
Apr 15, 2025
430.00
445.00
414.71
430.00
430.00
+2.38%
204,994
2.39
Apr 14, 2025
420.00
435.00
412.70
420.00
420.00
+0.96%
110,677
1.28
Apr 11, 2025
420.00
422.96
410.00
416.00
416.00
-0.24%
22,549
0.26
Apr 10, 2025
418.00
444.75
410.00
417.00
417.00
+2.46%
64,467
0.72
Apr 09, 2025
410.00
412.00
403.00
407.00
407.00
-0.73%
12,533
0.14
Apr 08, 2025
419.00
419.00
403.80
410.00
410.00
-0.97%
23,644
0.26
Apr 07, 2025
392.00
415.00
386.66
414.00
414.00
0.00%
34,632
0.38
Apr 04, 2025
435.00
435.00
411.20
414.00
414.00
-5.05%
11,416
0.12
Apr 03, 2025
436.00
445.00
429.00
436.00
436.00
-2.02%
95,937
1.06
Apr 02, 2025
447.00
455.00
437.00
445.00
445.00
-0.45%
27,487
0.30
Apr 01, 2025
441.00
449.00
441.00
447.00
447.00
-0.22%
224,310
2.58
Mar 31, 2025
453.00
463.96
448.00
448.00
448.00
-3.03%
26,546
0.31
Mar 28, 2025
458.00
464.12
454.00
462.00
462.00
-1.07%
18,716
0.22
Mar 27, 2025
464.00
467.00
461.00
467.00
467.00
+0.43%
45,374
0.52
Mar 26, 2025
453.00
469.00
452.30
465.00
465.00
-0.21%
163,745
1.92
Mar 25, 2025
460.00
466.00
455.00
466.00
466.00
+0.87%
218,856
2.67
Mar 24, 2025
449.00
464.00
449.00
462.00
462.00
+3.13%
168,109
2.03
Mar 21, 2025
460.00
464.42
448.00
448.00
448.00
-3.86%
59,426
0.73
Mar 20, 2025
461.00
469.00
458.10
466.00
466.00
+0.87%
95,620
1.18
Mar 19, 2025
460.00
464.00
454.40
462.00
462.00
+0.22%
52,521
0.64
Mar 18, 2025
453.00
467.00
453.00
461.00
461.00
+0.66%
31,573
0.39
Mar 17, 2025
458.00
462.00
451.86
458.00
458.00
-0.43%
17,178
0.21
Mar 14, 2025
449.00
460.00
448.00
460.00
460.00
0.00%
56,245
0.69
Mar 13, 2025
460.00
471.00
458.00
460.00
460.00
-2.95%
102,439
1.24
Mar 12, 2025
445.00
474.00
441.00
474.00
474.00
+5.33%
40,163
0.48
Mar 11, 2025
456.00
471.97
450.00
450.00
450.00
-1.32%
154,399
1.87
Mar 10, 2025
457.00
460.52
450.00
456.00
456.00
-1.08%
23,977
0.29
Mar 07, 2025
461.00
468.92
461.00
461.00
461.00
-2.54%
9,763
0.11
Mar 06, 2025
469.00
489.00
467.50
473.00
473.00
+1.50%
19,993
0.23
Mar 05, 2025
476.00
480.00
461.84
466.00
466.00
-2.31%
482,302
5.86
Mar 04, 2025
465.00
489.00
460.00
477.00
477.00
+1.49%
26,671
0.32
Mar 03, 2025
470.00
477.00
470.00
470.00
470.00
-0.84%
18,909
0.22
Feb 28, 2025
484.00
485.00
471.00
474.00
474.00
-2.87%
14,497
0.17
Feb 27, 2025
481.00
490.00
477.00
488.00
488.00
+0.41%
22,812
0.27
Feb 26, 2025
499.00
499.00
479.00
486.00
486.00
0.00%
17,767
0.21
Feb 25, 2025
489.00
494.00
482.00
486.00
486.00
-1.22%
35,365
0.42
Feb 24, 2025
496.00
497.00
490.72
492.00
492.00
-0.61%
6,425
0.08
Feb 21, 2025
490.00
495.00
488.00
495.00
495.00
+1.02%
140,544
1.67
Feb 20, 2025
494.00
501.44
488.00
490.00
490.00
-0.61%
72,726
0.87
Feb 19, 2025
489.00
495.00
487.95
493.00
493.00
-0.20%
296,157
3.71
Feb 18, 2025
500.00
502.00
489.00
494.00
494.00
-1.20%
43,217
0.53
Feb 17, 2025
493.00
500.00
492.00
500.00
500.00
+0.81%
23,352
0.28
Feb 14, 2025
496.00
499.50
492.97
496.00
496.00
+0.61%
74,463
0.90
Feb 13, 2025
484.00
493.00
479.50
493.00
493.00
+1.44%
172,285
2.03
Rows: