UK markets closed

Accenture plc (0Y0Y.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
328.33-4.69 (-1.41%)
At close: 07:08PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024326.27329.69325.55328.33328.332,010
25 Jul 2024325.20335.45325.00333.02333.025,171
24 Jul 2024331.01332.25328.79330.33330.3318,512
23 Jul 2024331.51331.75328.18328.63328.63186,166
22 Jul 2024331.41332.65330.18331.75331.751,273
19 Jul 2024333.00335.00327.70329.38329.381,890
18 Jul 2024330.00336.23326.00330.55330.555,579
17 Jul 2024324.29328.28322.74326.92326.921,767
16 Jul 2024319.00323.42318.16323.42323.424,947
15 Jul 2024313.00319.40312.67315.79315.792,522
12 Jul 2024299.96311.88299.13311.53311.533,695
11 Jul 2024295.09301.94293.96300.97300.974,346
11 Jul 20241.29 Dividend
10 Jul 2024296.90297.99290.84292.31291.023,466
09 Jul 2024299.09299.72294.54296.79295.483,005
08 Jul 2024301.04301.28295.71297.61296.304,192
05 Jul 2024305.00305.70297.90300.10298.784,355
04 Jul 2024------
03 Jul 2024304.95306.80303.78305.63304.2869,878
02 Jul 2024301.55303.80300.93302.18300.856,962
01 Jul 2024304.00304.43299.75302.43301.0923,145
28 Jun 2024304.00305.49302.52302.88301.542,662
27 Jun 2024303.18305.55301.84303.08301.741,918
26 Jun 2024305.00305.70299.57303.90302.563,437
25 Jun 2024308.00309.39305.41307.81306.463,887
24 Jun 2024308.51312.13304.69308.55307.193,439
21 Jun 2024305.00310.13302.68309.36307.993,389
20 Jun 2024286.01317.55286.01305.60304.2519,920
19 Jun 2024------
18 Jun 2024286.50289.79285.25285.25283.996,237
17 Jun 2024288.00288.33284.08286.02284.753,369
14 Jun 2024282.20286.48280.59285.89284.632,596
13 Jun 2024287.26289.07282.90282.90281.653,096
12 Jun 2024294.22294.22286.14287.47286.209,752
11 Jun 2024290.00292.20289.24292.20290.911,850
10 Jun 2024287.09289.51287.04288.01286.742,888
07 Jun 2024291.58291.97289.13289.13287.852,094
06 Jun 2024291.51297.50291.16292.97291.682,489
05 Jun 2024289.02291.05288.16290.59289.312,015
04 Jun 2024283.84287.76280.32287.76286.491,365
03 Jun 2024287.06287.06280.86282.46281.212,618
31 May 2024285.34285.34278.97280.07278.833,023
30 May 2024290.20290.42284.78285.93284.673,627
29 May 2024297.09297.82291.33294.29292.998,371
28 May 2024301.15301.15296.65296.74295.4311,663
24 May 2024306.76312.00301.17301.17299.84398
23 May 2024311.00311.00304.68305.16303.813,609
22 May 2024304.02308.03303.90306.60305.2511,234
21 May 2024307.00307.00303.18304.04302.70764
20 May 2024304.54307.07301.81306.30304.941,525
17 May 2024310.00310.00300.08300.82299.491,318
16 May 2024308.52311.77306.90307.85306.492,908
15 May 2024306.79307.96301.45306.26304.9117,908
14 May 2024309.26312.32306.43306.62305.274,792
13 May 2024308.25308.80307.27308.25306.891,335
10 May 2024308.00309.18306.48307.42306.06652
09 May 2024308.50308.50302.91303.68302.34847
08 May 2024310.70313.33310.12312.98311.602,690
07 May 2024307.90311.95307.79310.73309.362,058
03 May 2024304.00304.80301.58304.80303.451,025
02 May 2024300.76303.15298.44300.80299.472,723
01 May 2024299.89301.06298.33300.63299.311,086
30 Apr 2024305.00305.00299.47301.85300.523,538
29 Apr 2024307.06308.54304.00304.27302.932,262
26 Apr 2024307.83309.41307.61308.03306.671,735
25 Apr 2024308.86309.81305.41309.59308.234,588
24 Apr 2024316.00316.25311.00312.92311.546,960
23 Apr 2024318.48319.87316.78316.78315.38962
22 Apr 2024318.54319.02315.51318.21316.80965
19 Apr 2024317.86318.17314.70316.38314.981,020
18 Apr 2024312.70317.70312.01314.38312.999,107
17 Apr 2024316.87316.87312.62315.17313.782,560
16 Apr 2024315.14315.19312.09314.25312.866,359
15 Apr 2024316.88321.52314.61314.61313.221,975
12 Apr 2024321.01321.92313.38314.89313.503,363
11 Apr 2024326.05326.97323.30325.19323.751,196
10 Apr 2024328.00329.69324.35325.67324.231,597
10 Apr 20241.29 Dividend
09 Apr 2024332.04333.81330.00331.41328.66853
08 Apr 2024333.88334.95332.28333.36330.601,479
05 Apr 2024331.53333.56330.60332.66329.901,489
04 Apr 2024333.73337.67333.10334.89332.111,587
03 Apr 2024335.57336.51333.70333.70330.941,622
02 Apr 2024336.43338.90333.33333.82331.063,299
28 Mar 2024341.62346.01341.42346.01343.143,759
27 Mar 2024338.11342.14337.88339.42336.612,128
26 Mar 2024335.14337.82334.62336.87334.085,359
25 Mar 2024337.30337.35329.80333.52330.765,304
22 Mar 2024347.00350.33336.51336.51333.725,640
21 Mar 2024386.75388.00343.47344.42341.578,526
20 Mar 2024378.03379.83375.46379.82376.671,198
19 Mar 2024373.49377.24372.45375.54372.43799
18 Mar 2024378.08378.82373.11373.72370.6210,018
15 Mar 2024369.12373.63366.87372.63369.541,030
14 Mar 2024380.39381.05376.96378.12374.992,450
13 Mar 2024379.31381.16377.54379.21376.07867
12 Mar 2024375.00382.46374.85380.79377.64512
11 Mar 2024374.38375.84367.18371.80368.7233,609
08 Mar 2024386.50387.51382.98383.62380.449,863
07 Mar 2024384.65386.80382.81386.26383.06970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...