Access Intelligence Plc (ACC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:52PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.00 | 55.00 | 52.00 | 53.50 | 53.50 | 843,702 |
| 25 Apr 2024 | 53.00 | 54.00 | 52.60 | 53.00 | 53.00 | 5,664 |
| 24 Apr 2024 | 54.50 | 54.00 | 54.00 | 53.00 | 53.00 | 1,500 |
| 23 Apr 2024 | 54.50 | 54.79 | 54.78 | 54.50 | 54.50 | 50,000 |
| 22 Apr 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 18,370 |
| 19 Apr 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 53,229 |
| 18 Apr 2024 | 54.50 | 55.00 | 52.00 | 54.50 | 54.50 | 2,974,801 |
| 17 Apr 2024 | 54.50 | 55.00 | 45.00 | 54.50 | 54.50 | 1,856,595 |
| 16 Apr 2024 | 55.00 | 54.00 | 54.00 | 54.50 | 54.50 | 51,046 |
| 15 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 12 Apr 2024 | 55.00 | 55.33 | 52.00 | 55.00 | 55.00 | 23,731 |
| 11 Apr 2024 | 55.00 | 55.60 | 54.00 | 55.00 | 55.00 | 147,194 |
| 10 Apr 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 17,681 |
| 09 Apr 2024 | 55.00 | 56.00 | 55.75 | 55.00 | 55.00 | 14,527 |
| 08 Apr 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 43,073 |
| 05 Apr 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 20,268 |
| 04 Apr 2024 | 55.00 | 55.50 | 54.00 | 55.00 | 55.00 | 179,157 |
| 03 Apr 2024 | 54.50 | 55.50 | 54.00 | 55.00 | 55.00 | 234,400 |
| 02 Apr 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 20,144 |
| 28 Mar 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 33,004 |
| 27 Mar 2024 | 54.50 | 54.99 | 54.99 | 54.50 | 54.50 | 4 |
| 26 Mar 2024 | 54.50 | 54.99 | 54.00 | 54.50 | 54.50 | 84,814 |
| 25 Mar 2024 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | 43,000 |
| 22 Mar 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 196,717 |
| 21 Mar 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 16,516 |
| 20 Mar 2024 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | 220,079 |
| 19 Mar 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 2,392 |
| 18 Mar 2024 | 55.00 | 54.04 | 54.04 | 55.00 | 55.00 | 29 |
| 15 Mar 2024 | 54.50 | 54.85 | 54.00 | 55.00 | 55.00 | 90,795 |
| 14 Mar 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 17,517 |
| 13 Mar 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 6,760 |
| 12 Mar 2024 | 55.50 | 55.00 | 54.10 | 54.50 | 54.50 | 63,420 |
| 11 Mar 2024 | 55.50 | 55.94 | 55.00 | 55.50 | 55.50 | 110,000 |
| 08 Mar 2024 | 55.50 | 55.00 | 54.91 | 55.50 | 55.50 | 120,140 |
| 07 Mar 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 81,371 |
| 06 Mar 2024 | 56.50 | 55.94 | 54.25 | 55.50 | 55.50 | 60,199 |
| 05 Mar 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 250 |
| 04 Mar 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 1 |
| 01 Mar 2024 | 55.50 | 55.80 | 54.00 | 55.50 | 55.50 | 143,050 |
| 29 Feb 2024 | 55.50 | 56.00 | 54.00 | 55.50 | 55.50 | 47,002 |
| 28 Feb 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 80 |
| 27 Feb 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 1,250 |
| 26 Feb 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 20,174 |
| 23 Feb 2024 | 55.50 | 55.80 | 55.00 | 55.50 | 55.50 | 14,361 |
| 22 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 21 Feb 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 4,411 |
| 20 Feb 2024 | 55.50 | 56.00 | 56.00 | 55.50 | 55.50 | 6 |
| 19 Feb 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 6,033 |
| 16 Feb 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 2,000 |
| 15 Feb 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 2,985 |
| 14 Feb 2024 | 55.50 | 55.90 | 55.10 | 55.50 | 55.50 | 3,794 |
| 13 Feb 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 1,178 |
| 12 Feb 2024 | 55.50 | 55.90 | 55.00 | 55.50 | 55.50 | 3,145 |
| 09 Feb 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 1,495 |
| 08 Feb 2024 | 56.50 | 57.35 | 54.00 | 55.50 | 55.50 | 20,017 |
| 07 Feb 2024 | 56.50 | 56.54 | 55.25 | 56.50 | 56.50 | 996 |
| 06 Feb 2024 | 56.50 | 56.55 | 55.25 | 56.50 | 56.50 | 1,178 |
| 05 Feb 2024 | 56.50 | 56.60 | 55.25 | 56.50 | 56.50 | 1,096 |
| 02 Feb 2024 | 56.50 | 56.60 | 56.60 | 56.50 | 56.50 | 157 |
| 01 Feb 2024 | 56.50 | 55.25 | 55.25 | 56.50 | 56.50 | 1,304 |
| 31 Jan 2024 | 56.50 | 56.67 | 56.67 | 56.50 | 56.50 | 290 |
| 30 Jan 2024 | 56.50 | 55.25 | 55.25 | 56.50 | 56.50 | 4,493 |
| 29 Jan 2024 | 56.50 | 56.70 | 55.25 | 56.50 | 56.50 | 13,203 |
| 26 Jan 2024 | 56.50 | 55.25 | 55.25 | 56.50 | 56.50 | 1,093 |
| 25 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 24 Jan 2024 | 56.50 | 55.25 | 55.25 | 56.50 | 56.50 | 1,000 |
| 23 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 22 Jan 2024 | 56.50 | 57.35 | 57.00 | 56.50 | 56.50 | 8,871 |
| 19 Jan 2024 | 57.00 | 56.00 | 55.25 | 56.50 | 56.50 | 161,427 |
| 18 Jan 2024 | 56.50 | 56.00 | 55.00 | 57.00 | 57.00 | 40,958 |
| 17 Jan 2024 | 56.50 | 57.00 | 55.50 | 56.50 | 56.50 | 17,065 |
| 16 Jan 2024 | 57.00 | 58.90 | 55.00 | 56.50 | 56.50 | 298,955 |
| 15 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 12 Jan 2024 | 55.00 | 55.80 | 54.00 | 55.00 | 55.00 | 171,440 |
| 11 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 10 Jan 2024 | 55.00 | 55.88 | 54.40 | 55.00 | 55.00 | 9,856 |
| 09 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 08 Jan 2024 | 55.00 | 56.00 | 55.90 | 55.00 | 55.00 | 36,428 |
| 05 Jan 2024 | 55.00 | 55.90 | 54.35 | 55.00 | 55.00 | 459,416 |
| 04 Jan 2024 | 55.00 | 56.00 | 54.11 | 55.00 | 55.00 | 161,972 |
| 03 Jan 2024 | 54.50 | 56.00 | 54.75 | 55.00 | 55.00 | 117,828 |
| 02 Jan 2024 | 54.50 | 56.00 | 54.90 | 54.50 | 54.50 | 898 |
| 29 Dec 2023 | 54.50 | 54.90 | 54.90 | 54.50 | 54.50 | 1,373 |
| 28 Dec 2023 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 789 |
| 27 Dec 2023 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 10 |
| 22 Dec 2023 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 10,000 |
| 21 Dec 2023 | 54.50 | 53.10 | 53.10 | 54.50 | 54.50 | 30 |
| 20 Dec 2023 | 54.50 | 54.50 | 53.00 | 54.50 | 54.50 | 166,688 |
| 19 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 18 Dec 2023 | 54.50 | 54.90 | 54.90 | 54.50 | 54.50 | 4,000 |
| 15 Dec 2023 | 55.00 | 54.00 | 54.00 | 54.50 | 54.50 | 3,274 |
| 14 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 13 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 12 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 11 Dec 2023 | 55.00 | 53.00 | 53.00 | 55.00 | 55.00 | 7,595 |
| 08 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 Dec 2023 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 215 |
| 05 Dec 2023 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 4,385 |
| 04 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.