UK markets closed

Accenture plc (0Y0Y.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
312.62-1.63 (-0.52%)
At close: 04:35PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024316.87316.87312.62312.62312.622,467
16 Apr 2024315.14315.19312.09314.25314.256,359
15 Apr 2024316.88321.52314.61314.61314.611,975
12 Apr 2024321.01321.92313.38314.89314.893,363
11 Apr 2024326.05326.97323.30325.19325.191,196
10 Apr 2024328.00329.69324.35325.67325.671,597
10 Apr 20241.29 Dividend
09 Apr 2024332.04333.81330.00331.41330.12853
08 Apr 2024333.88334.95332.28333.36332.061,479
05 Apr 2024331.53333.56330.60332.66331.371,489
04 Apr 2024333.73337.67333.10334.89333.591,587
03 Apr 2024335.57336.51333.70333.70332.401,622
02 Apr 2024336.43338.90333.33333.82332.523,299
28 Mar 2024341.62346.01341.42346.01344.663,759
27 Mar 2024338.11342.14337.88339.42338.102,128
26 Mar 2024335.14337.82334.62336.87335.565,359
25 Mar 2024337.30337.35329.80333.52332.225,304
22 Mar 2024347.00350.33336.51336.51335.205,640
21 Mar 2024386.75388.00343.47344.42343.088,526
20 Mar 2024378.03379.83375.46379.82378.341,198
19 Mar 2024373.49377.24372.45375.54374.08799
18 Mar 2024378.08378.82373.11373.72372.2610,018
15 Mar 2024369.12373.63366.87372.63371.181,030
14 Mar 2024380.39381.05376.96378.12376.652,450
13 Mar 2024379.31381.16377.54379.21377.73867
12 Mar 2024375.00382.46374.85380.79379.31512
11 Mar 2024374.38375.84367.18371.80370.3633,609
08 Mar 2024386.50387.51382.98383.62382.139,863
07 Mar 2024384.65386.80382.81386.26384.76970
06 Mar 2024380.00383.00378.05380.95379.472,065
05 Mar 2024381.54383.99375.96377.15375.681,443
04 Mar 2024382.86386.51382.31382.83381.341,372
01 Mar 2024375.80381.89375.80381.44379.96585
29 Feb 2024380.40380.40374.41375.96374.50731
28 Feb 2024378.83379.38375.43377.39375.92720
27 Feb 2024377.03378.11375.09375.70374.24902
26 Feb 2024376.86380.27376.86378.69377.22745
23 Feb 2024372.46377.80372.46376.32374.861,025
22 Feb 2024368.43372.08368.43370.10368.661,987
21 Feb 2024361.99362.42359.54360.33358.93892
20 Feb 2024369.70369.88362.31362.83361.423,246
19 Feb 2024------
16 Feb 2024371.51373.36368.39372.27370.821,053
15 Feb 2024374.00374.36370.19370.89369.452,796
14 Feb 2024366.24370.68366.24367.83366.401,912
13 Feb 2024361.41365.63359.67361.95360.54989
12 Feb 2024369.05370.29366.36367.66366.23478
09 Feb 2024369.25372.26368.06371.73370.29803
08 Feb 2024367.71369.71367.08367.88366.451,224
07 Feb 2024364.70369.54364.48369.07367.631,238
06 Feb 2024370.34371.31365.56365.56364.1432,407
05 Feb 2024372.50373.99369.22370.28368.841,319
02 Feb 2024372.67373.97369.79373.97372.512,026
01 Feb 2024364.00366.60362.75366.30364.881,349
31 Jan 2024371.00372.65366.09366.67365.242,045
30 Jan 2024369.40375.30369.40374.80373.34869
29 Jan 2024370.52374.98370.20371.70370.25951
26 Jan 2024380.00380.00369.88370.25368.811,135
25 Jan 2024372.38375.47370.98371.38369.932,423
24 Jan 2024370.00371.93367.95369.55368.114,182
23 Jan 2024367.36369.00363.90368.97367.543,991
22 Jan 2024363.90368.41362.72367.51366.0836,327
19 Jan 2024359.55364.74359.55364.30362.88340,307
18 Jan 2024356.02357.91355.59357.75356.362,299
17 Jan 2024351.81357.38350.97353.62352.24876
17 Jan 20241.29 Dividend
16 Jan 2024356.40356.40350.81352.52349.862,984
15 Jan 2024------
12 Jan 2024350.79357.58350.58356.88354.191,353
11 Jan 2024343.50346.45343.50345.99343.38352
10 Jan 2024344.58345.46342.85344.09341.501,298
09 Jan 2024339.61342.13338.76341.93339.35172
08 Jan 2024336.00339.40335.00339.26336.70340
05 Jan 2024337.09339.04335.00337.25334.7111,364
04 Jan 2024337.92339.75336.90337.83335.2842,621
03 Jan 2024346.92346.92338.88339.17336.6115,900
02 Jan 2024348.01350.27345.77346.26343.6519,794
29 Dec 2023351.29353.00349.56350.50347.86354
28 Dec 2023354.14354.54351.45352.46349.801,024
27 Dec 2023354.50355.18353.70353.70351.0462
22 Dec 2023349.00353.12349.00351.96349.31578
21 Dec 2023340.17345.70340.17345.34342.74880
20 Dec 2023341.51345.88340.28343.40340.8154,705
19 Dec 2023350.00350.00332.00343.57340.985,454
18 Dec 2023342.66343.97341.02341.13338.561,662
15 Dec 2023342.87346.86338.38344.08341.497,653
14 Dec 2023343.64345.37341.07343.20340.61493,931
13 Dec 2023343.83344.17340.90340.94338.373,705
12 Dec 2023341.51343.26340.17341.50338.93677
11 Dec 2023335.19341.79335.19341.69339.113,076
08 Dec 2023335.10337.32334.06337.11334.573,136
07 Dec 2023336.56336.56334.34336.04333.501,012
06 Dec 2023337.77339.27336.55336.69334.151,448
05 Dec 2023333.52337.33333.32335.96333.43856
04 Dec 2023335.50338.85334.19335.51332.983,007
01 Dec 2023333.83337.49333.18337.12334.58380
30 Nov 2023334.20334.91332.41333.36330.854,584
29 Nov 2023334.66336.21333.67333.81331.29332
28 Nov 2023331.58332.93330.70332.03329.531,574
27 Nov 2023333.82334.35332.60333.25330.7424,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...