Mail

0Y0Y.L - Accenture plc

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.00	0.00	0.00	309.89	309.89	159
06 Jun 2023	303.08	308.78	302.88	308.39	308.39	890
05 Jun 2023	304.92	306.79	302.24	305.62	305.62	881
02 Jun 2023	307.89	311.26	307.48	310.73	310.73	832
01 Jun 2023	305.73	305.73	300.31	304.83	304.83	2,434
31 May 2023	303.33	309.20	303.33	309.20	309.20	3,231
30 May 2023	306.21	315.94	306.21	313.18	313.18	2,756
26 May 2023	293.83	308.25	293.83	303.94	303.94	2,258
25 May 2023	286.82	289.21	285.86	288.40	288.40	43,537
24 May 2023	286.22	287.51	285.05	286.61	286.61	13,237
23 May 2023	289.16	290.92	288.42	289.20	289.20	2,202
22 May 2023	289.83	291.76	289.06	290.40	290.40	1,633
19 May 2023	288.74	291.32	288.61	289.49	289.49	817
18 May 2023	283.64	286.27	283.64	285.90	285.90	4,706
17 May 2023	281.98	285.11	280.45	285.11	285.11	2,585
16 May 2023	276.99	280.46	276.61	280.46	280.46	1,285
15 May 2023	276.31	278.26	275.30	277.60	277.60	817
12 May 2023	273.13	274.29	272.27	274.17	274.17	29,578
11 May 2023	270.25	271.76	268.76	270.67	270.67	2,276
10 May 2023	265.75	268.40	265.73	266.25	266.25	1,709
09 May 2023	262.95	264.32	262.49	264.32	264.32	984
05 May 2023	269.22	269.27	264.92	265.36	265.36	513
04 May 2023	273.00	273.93	266.15	268.13	268.13	1,155
03 May 2023	278.12	278.47	276.04	277.85	277.85	3,882
02 May 2023	279.88	280.15	274.44	275.33	275.33	1,810
28 Apr 2023	274.93	279.33	274.93	278.64	278.64	964
27 Apr 2023	273.85	274.80	271.02	274.80	274.80	952
26 Apr 2023	271.85	273.25	271.32	271.95	271.95	4,549
25 Apr 2023	275.86	276.57	272.00	272.00	272.00	1,304
24 Apr 2023	275.80	277.16	275.15	276.03	276.03	5,548
21 Apr 2023	276.37	277.58	276.08	276.68	276.68	10,042
20 Apr 2023	276.87	277.28	274.72	275.39	275.39	990
19 Apr 2023	278.70	279.15	277.67	279.01	279.01	994
18 Apr 2023	281.36	281.36	278.82	279.12	279.12	2,492
17 Apr 2023	278.78	281.21	278.78	280.60	280.60	1,161
14 Apr 2023	283.65	284.59	277.89	277.89	277.89	13,076
13 Apr 2023	282.08	284.20	279.76	284.20	284.20	2,276
12 Apr 2023	287.10	288.50	284.68	286.45	286.45	658
12 Apr 2023	1.12 Dividend
11 Apr 2023	283.23	286.89	283.01	286.65	285.53	1,465
06 Apr 2023	280.38	281.92	278.96	281.92	280.82	18,686
05 Apr 2023	286.24	286.24	281.46	281.46	280.37	1,142
04 Apr 2023	285.05	287.18	284.43	287.17	286.05	38,943
03 Apr 2023	283.16	286.06	283.16	285.33	284.22	1,195
31 Mar 2023	283.12	284.38	282.90	283.07	281.96	2,505
30 Mar 2023	280.81	282.88	280.81	281.91	280.81	4,825
29 Mar 2023	276.00	278.32	276.00	277.79	276.70	3,019
28 Mar 2023	273.95	275.88	273.92	275.18	274.10	1,268
27 Mar 2023	270.73	273.17	270.73	271.83	270.76	3,681
24 Mar 2023	270.74	270.74	266.21	268.99	267.94	3,831
23 Mar 2023	253.27	274.33	253.27	270.71	269.65	68,447
22 Mar 2023	258.16	260.48	257.26	259.65	258.64	11,254
21 Mar 2023	252.55	257.13	252.55	257.13	256.13	62,972
20 Mar 2023	250.99	253.72	250.99	251.54	250.56	3,173
17 Mar 2023	254.55	255.73	248.50	249.31	248.34	100,672
16 Mar 2023	244.96	253.10	243.99	253.10	252.11	6,573
15 Mar 2023	252.95	252.95	243.60	244.50	243.54	11,222
14 Mar 2023	256.37	256.62	250.14	250.66	249.68	7,954
13 Mar 2023	252.54	255.00	250.45	253.87	252.88	2,704
10 Mar 2023	260.14	260.14	252.00	252.90	251.91	3,451
09 Mar 2023	266.15	266.49	261.98	261.98	260.96	126,273
08 Mar 2023	264.20	265.05	262.92	263.20	262.17	353,885
07 Mar 2023	269.78	270.03	265.26	265.26	264.23	1,148
06 Mar 2023	270.20	271.87	269.24	270.31	269.25	1,681
03 Mar 2023	267.91	268.97	266.47	268.25	267.20	2,795
02 Mar 2023	263.88	264.23	261.78	263.48	262.45	1,540
01 Mar 2023	265.94	265.94	261.98	264.17	263.14	2,364
28 Feb 2023	264.69	268.49	262.91	267.36	266.32	2,283
27 Feb 2023	269.99	269.99	266.50	267.67	266.62	740
24 Feb 2023	267.40	267.40	264.34	265.59	264.55	977
23 Feb 2023	271.78	271.78	268.00	268.85	267.79	1,829
22 Feb 2023	269.15	272.10	269.15	270.29	269.24	8,020
21 Feb 2023	272.03	272.58	269.09	269.09	268.04	90,391
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	278.78	279.46	275.27	276.22	275.14	1,562
16 Feb 2023	283.03	285.05	279.70	285.05	283.94	4,647
15 Feb 2023	285.38	285.94	282.00	284.80	283.68	15,440
14 Feb 2023	285.47	288.11	283.47	284.84	283.73	8,786
13 Feb 2023	284.37	288.14	284.37	288.14	287.01	1,904
10 Feb 2023	283.10	283.75	282.47	282.47	281.37	1,295
09 Feb 2023	284.71	288.56	284.71	287.57	286.45	89,627
08 Feb 2023	285.88	288.39	285.88	285.88	284.76	93,189
07 Feb 2023	282.55	288.08	282.55	286.06	284.94	4,664
06 Feb 2023	286.00	287.69	285.01	285.01	283.90	1,918
03 Feb 2023	288.22	289.60	287.09	288.29	287.16	2,288
02 Feb 2023	289.74	294.81	288.72	294.44	293.29	2,353
01 Feb 2023	276.60	278.15	276.20	277.80	276.72	178,308
31 Jan 2023	274.94	276.64	274.94	275.46	274.38	508
30 Jan 2023	274.65	276.68	273.57	276.54	275.46	55,572
27 Jan 2023	273.81	277.80	273.26	277.80	276.71	131
26 Jan 2023	275.79	276.94	271.46	272.32	271.26	616
25 Jan 2023	265.00	272.00	265.00	268.51	267.46	1,034
24 Jan 2023	276.64	277.09	275.47	275.73	274.65	519
23 Jan 2023	278.35	282.29	278.20	280.95	279.85	68,981
20 Jan 2023	272.88	276.74	272.88	276.74	275.66	128,830
19 Jan 2023	281.05	281.05	274.70	274.70	273.63	3,122
18 Jan 2023	284.57	287.00	279.39	279.63	278.54	1,762
17 Jan 2023	283.05	287.65	283.05	287.26	286.14	45,163
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	283.84	283.84	279.47	281.05	279.95	287,376
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...