UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.57 +0.46 (+0.59%) GOLD FUTURES
2,311.40 +2.80 (+0.12%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,854.46 +87.27 (+0.17%)
accesso Technology Group plc (ACSO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 676.00 | 700.00 | 666.00 | 700.00 | 700.00 | 68,085 |
| 02 May 2024 | 662.00 | 680.00 | 662.00 | 676.00 | 676.00 | 184,000 |
| 01 May 2024 | 660.00 | 687.76 | 660.00 | 664.00 | 664.00 | 63,888 |
| 30 Apr 2024 | 642.00 | 687.84 | 641.40 | 660.00 | 660.00 | 52,120 |
| 29 Apr 2024 | 630.00 | 642.00 | 630.00 | 642.00 | 642.00 | 35,944 |
| 26 Apr 2024 | 616.00 | 639.40 | 616.00 | 636.00 | 636.00 | 20,612 |
| 25 Apr 2024 | 622.00 | 628.00 | 604.00 | 628.00 | 628.00 | 75,658 |
| 24 Apr 2024 | 620.00 | 626.24 | 602.00 | 626.00 | 626.00 | 18,960 |
| 23 Apr 2024 | 622.00 | 622.00 | 602.24 | 622.00 | 622.00 | 7,361 |
| 22 Apr 2024 | 600.00 | 611.98 | 600.00 | 600.00 | 600.00 | 181,033 |
| 19 Apr 2024 | 616.00 | 616.00 | 607.44 | 614.00 | 614.00 | 28,215 |
| 18 Apr 2024 | 618.00 | 626.64 | 604.88 | 618.00 | 618.00 | 24,962 |
| 17 Apr 2024 | 578.00 | 622.92 | 578.00 | 616.00 | 616.00 | 292,840 |
| 16 Apr 2024 | 566.00 | 594.00 | 560.61 | 590.00 | 590.00 | 82,354 |
| 15 Apr 2024 | 556.00 | 564.56 | 551.20 | 562.00 | 562.00 | 76,563 |
| 12 Apr 2024 | 560.00 | 570.00 | 555.08 | 562.00 | 562.00 | 36,261 |
| 11 Apr 2024 | 554.00 | 562.00 | 546.06 | 560.00 | 560.00 | 42,986 |
| 10 Apr 2024 | 542.00 | 560.00 | 539.84 | 554.00 | 554.00 | 20,692 |
| 09 Apr 2024 | 540.00 | 546.88 | 532.00 | 542.00 | 542.00 | 20,060 |
| 08 Apr 2024 | 540.00 | 546.56 | 530.00 | 540.00 | 540.00 | 4,950 |
| 05 Apr 2024 | 528.00 | 546.00 | 528.00 | 540.00 | 540.00 | 31,908 |
| 04 Apr 2024 | 544.00 | 542.10 | 528.00 | 540.00 | 540.00 | 21,405 |
| 03 Apr 2024 | 530.00 | 546.74 | 530.00 | 544.00 | 544.00 | 26,610 |
| 02 Apr 2024 | 530.00 | 546.92 | 530.00 | 536.00 | 536.00 | 54,078 |
| 28 Mar 2024 | 535.00 | 538.40 | 527.63 | 536.00 | 536.00 | 28,939 |
| 27 Mar 2024 | 537.00 | 537.00 | 515.00 | 531.00 | 531.00 | 144,581 |
| 26 Mar 2024 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 46,114 |
| 25 Mar 2024 | 508.00 | 511.00 | 506.00 | 510.00 | 510.00 | 34,773 |
| 22 Mar 2024 | 512.00 | 512.00 | 502.80 | 508.00 | 508.00 | 27,241 |
| 21 Mar 2024 | 510.00 | 511.00 | 505.00 | 510.00 | 510.00 | 111,034 |
| 20 Mar 2024 | 513.00 | 528.49 | 510.00 | 512.00 | 512.00 | 21,406 |
| 19 Mar 2024 | 515.00 | 515.00 | 510.00 | 512.00 | 512.00 | 41,559 |
| 18 Mar 2024 | 512.00 | 515.00 | 503.00 | 514.00 | 514.00 | 37,337 |
| 15 Mar 2024 | 519.00 | 528.00 | 514.00 | 515.00 | 515.00 | 128,448 |
| 14 Mar 2024 | 527.00 | 528.00 | 515.00 | 518.00 | 518.00 | 15,193 |
| 13 Mar 2024 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 85,317 |
| 12 Mar 2024 | 515.00 | 520.54 | 513.00 | 518.00 | 518.00 | 22,036 |
| 11 Mar 2024 | 513.00 | 521.00 | 510.58 | 517.00 | 517.00 | 41,943 |
| 08 Mar 2024 | 512.00 | 520.00 | 511.00 | 517.00 | 517.00 | 27,399 |
| 07 Mar 2024 | 509.00 | 519.00 | 509.00 | 512.00 | 512.00 | 38,391 |
| 06 Mar 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 23,411 |
| 05 Mar 2024 | 512.00 | 530.00 | 500.00 | 507.00 | 507.00 | 18,421 |
| 04 Mar 2024 | 528.00 | 532.50 | 511.65 | 516.00 | 516.00 | 85,442 |
| 01 Mar 2024 | 536.00 | 537.00 | 527.00 | 527.00 | 527.00 | 13,054 |
| 29 Feb 2024 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | 151,574 |
| 28 Feb 2024 | 535.00 | 535.00 | 530.00 | 533.00 | 533.00 | 225,133 |
| 27 Feb 2024 | 537.00 | 537.00 | 530.00 | 533.00 | 533.00 | 54,167 |
| 26 Feb 2024 | 530.00 | 537.86 | 528.40 | 533.00 | 533.00 | 127,790 |
| 23 Feb 2024 | 526.00 | 537.38 | 525.00 | 530.00 | 530.00 | 29,200 |
| 22 Feb 2024 | 539.00 | 550.00 | 527.80 | 532.00 | 532.00 | 412,787 |
| 21 Feb 2024 | 538.00 | 541.00 | 530.60 | 534.00 | 534.00 | 56,288 |
| 20 Feb 2024 | 531.00 | 543.00 | 531.00 | 537.00 | 537.00 | 11,516 |
| 19 Feb 2024 | 540.00 | 540.00 | 527.00 | 530.00 | 530.00 | 63,215 |
| 16 Feb 2024 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 46,472 |
| 15 Feb 2024 | 533.00 | 533.00 | 529.00 | 530.00 | 530.00 | 48,416 |
| 14 Feb 2024 | 535.00 | 540.64 | 527.69 | 531.00 | 531.00 | 71,400 |
| 13 Feb 2024 | 540.00 | 541.00 | 530.00 | 534.00 | 534.00 | 42,552 |
| 12 Feb 2024 | 535.00 | 549.00 | 535.00 | 540.00 | 540.00 | 72,977 |
| 09 Feb 2024 | 536.00 | 549.08 | 536.00 | 542.00 | 542.00 | 38,864 |
| 08 Feb 2024 | 545.00 | 546.66 | 533.37 | 538.00 | 538.00 | 132,546 |
| 07 Feb 2024 | 541.00 | 545.00 | 528.02 | 540.00 | 540.00 | 64,934 |
| 06 Feb 2024 | 550.00 | 553.00 | 537.45 | 541.00 | 541.00 | 35,633 |
| 05 Feb 2024 | 547.00 | 557.30 | 545.00 | 552.00 | 552.00 | 35,537 |
| 02 Feb 2024 | 560.00 | 560.00 | 541.00 | 546.00 | 546.00 | 30,958 |
| 01 Feb 2024 | 552.00 | 566.00 | 552.00 | 557.00 | 557.00 | 17,407 |
| 31 Jan 2024 | 565.00 | 565.00 | 546.00 | 549.00 | 549.00 | 84,182 |
| 30 Jan 2024 | 566.00 | 574.00 | 557.00 | 565.00 | 565.00 | 34,130 |
| 29 Jan 2024 | 535.00 | 576.00 | 527.63 | 570.00 | 570.00 | 59,710 |
| 26 Jan 2024 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 243,986 |
| 25 Jan 2024 | 529.00 | 530.00 | 521.07 | 528.00 | 528.00 | 18,926 |
| 24 Jan 2024 | 530.00 | 530.00 | 526.00 | 530.00 | 530.00 | 28,973 |
| 23 Jan 2024 | 524.00 | 537.66 | 524.00 | 526.00 | 526.00 | 57,588 |
| 22 Jan 2024 | 539.00 | 540.00 | 522.00 | 530.00 | 530.00 | 46,611 |
| 19 Jan 2024 | 541.00 | 557.00 | 525.44 | 535.00 | 535.00 | 113,601 |
| 18 Jan 2024 | 541.00 | 560.00 | 541.00 | 559.00 | 559.00 | 35,236 |
| 17 Jan 2024 | 578.00 | 579.00 | 541.00 | 554.00 | 554.00 | 21,828 |
| 16 Jan 2024 | 564.00 | 579.00 | 553.44 | 579.00 | 579.00 | 14,373 |
| 15 Jan 2024 | 578.00 | 578.00 | 546.00 | 562.00 | 562.00 | 11,184 |
| 12 Jan 2024 | 565.00 | 568.00 | 551.06 | 558.00 | 558.00 | 23,324 |
| 11 Jan 2024 | 556.00 | 567.00 | 553.00 | 553.00 | 553.00 | 18,251 |
| 10 Jan 2024 | 573.00 | 573.00 | 541.00 | 542.00 | 542.00 | 24,030 |
| 09 Jan 2024 | 569.00 | 579.00 | 564.00 | 571.00 | 571.00 | 12,950 |
| 08 Jan 2024 | 570.00 | 584.82 | 565.00 | 571.00 | 571.00 | 22,542 |
| 05 Jan 2024 | 571.00 | 578.14 | 561.00 | 561.00 | 561.00 | 18,035 |
| 04 Jan 2024 | 575.00 | 580.00 | 563.40 | 570.00 | 570.00 | 79,742 |
| 03 Jan 2024 | 584.00 | 585.40 | 568.00 | 575.00 | 575.00 | 35,812 |
| 02 Jan 2024 | 575.00 | 575.00 | 562.00 | 570.00 | 570.00 | 17,088 |
| 29 Dec 2023 | 584.00 | 589.00 | 564.00 | 578.00 | 578.00 | 6,818 |
| 28 Dec 2023 | 580.00 | 583.25 | 570.00 | 582.00 | 582.00 | 7,720 |
| 27 Dec 2023 | 557.00 | 580.00 | 557.00 | 577.00 | 577.00 | 6,969 |
| 22 Dec 2023 | 557.00 | 573.00 | 556.00 | 569.00 | 569.00 | 9,360 |
| 21 Dec 2023 | 566.00 | 579.00 | 560.14 | 567.00 | 567.00 | 22,038 |
| 20 Dec 2023 | 575.00 | 582.00 | 547.00 | 557.00 | 557.00 | 68,116 |
| 19 Dec 2023 | 575.00 | 584.00 | 570.00 | 573.00 | 573.00 | 39,477 |
| 18 Dec 2023 | 541.00 | 580.00 | 541.00 | 575.00 | 575.00 | 18,998 |
| 15 Dec 2023 | 558.00 | 562.00 | 541.00 | 562.00 | 562.00 | 100,905 |
| 14 Dec 2023 | 545.00 | 555.00 | 545.00 | 545.00 | 545.00 | 37,408 |
| 13 Dec 2023 | 559.00 | 559.00 | 541.18 | 547.00 | 547.00 | 26,969 |
| 12 Dec 2023 | 534.00 | 560.00 | 520.06 | 546.00 | 546.00 | 122,828 |
| 11 Dec 2023 | 547.00 | 547.00 | 520.19 | 534.00 | 534.00 | 83,482 |
| *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.