0Y0Y.L - Accenture plc

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.000.000.00309.89309.89159
06 Jun 2023303.08308.78302.88308.39308.39890
05 Jun 2023304.92306.79302.24305.62305.62881
02 Jun 2023307.89311.26307.48310.73310.73832
01 Jun 2023305.73305.73300.31304.83304.832,434
31 May 2023303.33309.20303.33309.20309.203,231
30 May 2023306.21315.94306.21313.18313.182,756
26 May 2023293.83308.25293.83303.94303.942,258
25 May 2023286.82289.21285.86288.40288.4043,537
24 May 2023286.22287.51285.05286.61286.6113,237
23 May 2023289.16290.92288.42289.20289.202,202
22 May 2023289.83291.76289.06290.40290.401,633
19 May 2023288.74291.32288.61289.49289.49817
18 May 2023283.64286.27283.64285.90285.904,706
17 May 2023281.98285.11280.45285.11285.112,585
16 May 2023276.99280.46276.61280.46280.461,285
15 May 2023276.31278.26275.30277.60277.60817
12 May 2023273.13274.29272.27274.17274.1729,578
11 May 2023270.25271.76268.76270.67270.672,276
10 May 2023265.75268.40265.73266.25266.251,709
09 May 2023262.95264.32262.49264.32264.32984
05 May 2023269.22269.27264.92265.36265.36513
04 May 2023273.00273.93266.15268.13268.131,155
03 May 2023278.12278.47276.04277.85277.853,882
02 May 2023279.88280.15274.44275.33275.331,810
28 Apr 2023274.93279.33274.93278.64278.64964
27 Apr 2023273.85274.80271.02274.80274.80952
26 Apr 2023271.85273.25271.32271.95271.954,549
25 Apr 2023275.86276.57272.00272.00272.001,304
24 Apr 2023275.80277.16275.15276.03276.035,548
21 Apr 2023276.37277.58276.08276.68276.6810,042
20 Apr 2023276.87277.28274.72275.39275.39990
19 Apr 2023278.70279.15277.67279.01279.01994
18 Apr 2023281.36281.36278.82279.12279.122,492
17 Apr 2023278.78281.21278.78280.60280.601,161
14 Apr 2023283.65284.59277.89277.89277.8913,076
13 Apr 2023282.08284.20279.76284.20284.202,276
12 Apr 2023287.10288.50284.68286.45286.45658
12 Apr 20231.12 Dividend
11 Apr 2023283.23286.89283.01286.65285.531,465
06 Apr 2023280.38281.92278.96281.92280.8218,686
05 Apr 2023286.24286.24281.46281.46280.371,142
04 Apr 2023285.05287.18284.43287.17286.0538,943
03 Apr 2023283.16286.06283.16285.33284.221,195
31 Mar 2023283.12284.38282.90283.07281.962,505
30 Mar 2023280.81282.88280.81281.91280.814,825
29 Mar 2023276.00278.32276.00277.79276.703,019
28 Mar 2023273.95275.88273.92275.18274.101,268
27 Mar 2023270.73273.17270.73271.83270.763,681
24 Mar 2023270.74270.74266.21268.99267.943,831
23 Mar 2023253.27274.33253.27270.71269.6568,447
22 Mar 2023258.16260.48257.26259.65258.6411,254
21 Mar 2023252.55257.13252.55257.13256.1362,972
20 Mar 2023250.99253.72250.99251.54250.563,173
17 Mar 2023254.55255.73248.50249.31248.34100,672
16 Mar 2023244.96253.10243.99253.10252.116,573
15 Mar 2023252.95252.95243.60244.50243.5411,222
14 Mar 2023256.37256.62250.14250.66249.687,954
13 Mar 2023252.54255.00250.45253.87252.882,704
10 Mar 2023260.14260.14252.00252.90251.913,451
09 Mar 2023266.15266.49261.98261.98260.96126,273
08 Mar 2023264.20265.05262.92263.20262.17353,885
07 Mar 2023269.78270.03265.26265.26264.231,148
06 Mar 2023270.20271.87269.24270.31269.251,681
03 Mar 2023267.91268.97266.47268.25267.202,795
02 Mar 2023263.88264.23261.78263.48262.451,540
01 Mar 2023265.94265.94261.98264.17263.142,364
28 Feb 2023264.69268.49262.91267.36266.322,283
27 Feb 2023269.99269.99266.50267.67266.62740
24 Feb 2023267.40267.40264.34265.59264.55977
23 Feb 2023271.78271.78268.00268.85267.791,829
22 Feb 2023269.15272.10269.15270.29269.248,020
21 Feb 2023272.03272.58269.09269.09268.0490,391
20 Feb 2023------
17 Feb 2023278.78279.46275.27276.22275.141,562
16 Feb 2023283.03285.05279.70285.05283.944,647
15 Feb 2023285.38285.94282.00284.80283.6815,440
14 Feb 2023285.47288.11283.47284.84283.738,786
13 Feb 2023284.37288.14284.37288.14287.011,904
10 Feb 2023283.10283.75282.47282.47281.371,295
09 Feb 2023284.71288.56284.71287.57286.4589,627
08 Feb 2023285.88288.39285.88285.88284.7693,189
07 Feb 2023282.55288.08282.55286.06284.944,664
06 Feb 2023286.00287.69285.01285.01283.901,918
03 Feb 2023288.22289.60287.09288.29287.162,288
02 Feb 2023289.74294.81288.72294.44293.292,353
01 Feb 2023276.60278.15276.20277.80276.72178,308
31 Jan 2023274.94276.64274.94275.46274.38508
30 Jan 2023274.65276.68273.57276.54275.4655,572
27 Jan 2023273.81277.80273.26277.80276.71131
26 Jan 2023275.79276.94271.46272.32271.26616
25 Jan 2023265.00272.00265.00268.51267.461,034
24 Jan 2023276.64277.09275.47275.73274.65519
23 Jan 2023278.35282.29278.20280.95279.8568,981
20 Jan 2023272.88276.74272.88276.74275.66128,830
19 Jan 2023281.05281.05274.70274.70273.633,122
18 Jan 2023284.57287.00279.39279.63278.541,762
17 Jan 2023283.05287.65283.05287.26286.1445,163
16 Jan 2023------
13 Jan 2023283.84283.84279.47281.05279.95287,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...