Education
About Us
Working with TipRanks
Follow Us
accesso Technology Group PLC (GB:ACSO)
LSE:ACSO
Time Period
1Y
Events
Events
Rows:
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
Feb 12, 2025
493.00
495.00
484.00
486.00
486.00
-1.42%
115,034
1.35
Feb 11, 2025
494.00
498.00
489.00
493.00
493.00
-1.40%
129,328
1.54
Feb 10, 2025
500.00
504.00
495.00
500.00
500.00
+0.20%
12,411
0.14
Feb 07, 2025
485.00
504.00
485.00
499.00
499.00
-0.20%
201,218
2.18
Feb 06, 2025
504.00
504.00
497.00
500.00
500.00
0.00%
29,629
0.32
Feb 05, 2025
496.00
500.00
491.00
500.00
500.00
+0.81%
75,098
0.82
Feb 04, 2025
502.00
502.00
474.85
496.00
496.00
-0.60%
226,252
2.55
Feb 03, 2025
491.00
500.00
475.00
499.00
499.00
+0.81%
109,464
1.24
Jan 31, 2025
495.00
499.00
490.00
495.00
495.00
-0.40%
20,256
0.23
Jan 30, 2025
500.00
505.20
493.32
497.00
497.00
-0.60%
74,163
0.84
Jan 29, 2025
520.00
534.00
500.00
500.00
500.00
-6.02%
135,160
1.54
Jan 28, 2025
502.00
552.00
502.00
532.00
532.00
+11.06%
227,829
2.61
Jan 27, 2025
486.00
490.00
473.00
479.00
479.00
-1.24%
134,321
1.54
Jan 24, 2025
498.00
498.00
484.00
485.00
485.00
-2.61%
104,245
1.20
Jan 23, 2025
480.00
510.00
480.00
498.00
498.00
+0.81%
58,867
0.63
Jan 22, 2025
489.00
502.00
474.81
494.00
494.00
+0.82%
81,601
0.87
Jan 21, 2025
481.00
499.00
481.00
490.00
490.00
-1.21%
124,783
1.34
Jan 20, 2025
490.00
502.00
485.63
496.00
496.00
-0.80%
19,865
0.21
Rows: