Accsys Technologies PLC (AXS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:01PM 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 | 56.00 | 57.00 | 56.00 | 56.20 | 56.20 | 102,050 |
| 25 Apr 2024 | 55.00 | 55.00 | 55.00 | 56.50 | 56.50 | 5,095 |
| 24 Apr 2024 | 55.20 | 58.80 | 55.20 | 57.00 | 57.00 | 35,127 |
| 23 Apr 2024 | 55.00 | 56.80 | 55.00 | 56.30 | 56.30 | 5,790 |
| 22 Apr 2024 | 55.00 | 56.86 | 55.00 | 56.00 | 56.00 | 55,004 |
| 19 Apr 2024 | 55.00 | 58.80 | 54.00 | 56.50 | 56.50 | 102,761 |
| 18 Apr 2024 | 57.00 | 57.93 | 56.00 | 56.00 | 56.00 | 61,857 |
| 17 Apr 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 24,484 |
| 16 Apr 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 24,012 |
| 15 Apr 2024 | 59.80 | 60.00 | 59.25 | 59.80 | 59.80 | 13,413 |
| 12 Apr 2024 | 58.40 | 60.10 | 58.40 | 60.50 | 60.50 | 33,656 |
| 11 Apr 2024 | 58.20 | 59.08 | 58.20 | 59.10 | 59.10 | 18,486 |
| 10 Apr 2024 | 58.80 | 59.80 | 58.00 | 59.10 | 59.10 | 11,660 |
| 09 Apr 2024 | 60.10 | 60.80 | 58.81 | 59.70 | 59.70 | 425 |
| 08 Apr 2024 | 61.00 | 61.24 | 58.60 | 59.70 | 59.70 | 94,493 |
| 05 Apr 2024 | 59.60 | 62.00 | 58.20 | 59.90 | 59.90 | 18,935 |
| 04 Apr 2024 | 60.20 | 59.40 | 59.40 | 59.40 | 59.40 | 21,700 |
| 03 Apr 2024 | 59.60 | 60.09 | 58.20 | 59.10 | 59.10 | 53,299 |
| 02 Apr 2024 | 58.80 | 62.00 | 58.80 | 59.30 | 59.30 | 301,224 |
| 28 Mar 2024 | 59.00 | 62.00 | 59.00 | 60.20 | 60.20 | 96,647 |
| 27 Mar 2024 | 56.00 | 59.20 | 55.00 | 59.00 | 59.00 | 307,894 |
| 26 Mar 2024 | 53.00 | 56.00 | 53.00 | 55.60 | 55.60 | 358,358 |
| 25 Mar 2024 | 53.20 | 53.40 | 52.80 | 53.20 | 53.20 | 70,206 |
| 22 Mar 2024 | 52.80 | 53.20 | 52.20 | 53.20 | 53.20 | 107,800 |
| 21 Mar 2024 | 52.40 | 52.40 | 51.97 | 52.30 | 52.30 | 216,920 |
| 20 Mar 2024 | 52.80 | 52.80 | 52.00 | 52.20 | 52.20 | 45,408 |
| 19 Mar 2024 | 52.00 | 52.72 | 51.20 | 52.20 | 52.20 | 82,189 |
| 18 Mar 2024 | 51.00 | 53.00 | 50.20 | 51.00 | 51.00 | 132,354 |
| 15 Mar 2024 | 52.00 | 52.45 | 50.78 | 52.00 | 52.00 | 13,887 |
| 14 Mar 2024 | 52.00 | 52.65 | 50.00 | 50.25 | 50.25 | 34,817 |
| 13 Mar 2024 | 51.80 | 53.00 | 49.90 | 52.00 | 52.00 | 144,863 |
| 12 Mar 2024 | 51.20 | 52.00 | 50.56 | 52.00 | 52.00 | 44,473 |
| 11 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.70 | 51.70 | 8,072 |
| 08 Mar 2024 | 52.80 | 53.00 | 51.18 | 51.40 | 51.40 | 64,181 |
| 07 Mar 2024 | 52.40 | 52.45 | 52.40 | 52.40 | 52.40 | 27,450 |
| 06 Mar 2024 | 52.40 | 53.59 | 52.40 | 53.10 | 53.10 | 15,230 |
| 05 Mar 2024 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | 8,673 |
| 04 Mar 2024 | 53.60 | 53.80 | 53.31 | 52.90 | 52.90 | 4,826 |
| 01 Mar 2024 | 53.20 | 54.80 | 52.36 | 53.70 | 53.70 | 132,348 |
| 29 Feb 2024 | 53.00 | 53.77 | 52.76 | 54.00 | 54.00 | 14,731 |
| 28 Feb 2024 | 54.60 | 54.66 | 53.40 | 53.40 | 53.40 | 100,188 |
| 27 Feb 2024 | 55.00 | 55.00 | 54.32 | 55.00 | 55.00 | 14,214 |
| 26 Feb 2024 | 53.60 | 54.50 | 53.20 | 54.10 | 54.10 | 21,146 |
| 23 Feb 2024 | 53.80 | 54.00 | 53.63 | 54.40 | 54.40 | 23,594 |
| 22 Feb 2024 | 55.00 | 55.00 | 54.00 | 54.80 | 54.80 | 35,516 |
| 21 Feb 2024 | 54.00 | 54.80 | 53.80 | 54.40 | 54.40 | 53,739 |
| 20 Feb 2024 | 55.20 | 55.80 | 54.00 | 54.00 | 54.00 | 41,367 |
| 19 Feb 2024 | 55.20 | 55.50 | 53.20 | 54.80 | 54.80 | 79,786 |
| 16 Feb 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 22,106 |
| 15 Feb 2024 | 55.00 | 55.00 | 52.76 | 54.10 | 54.10 | 18,138 |
| 14 Feb 2024 | 54.00 | 55.23 | 52.00 | 53.10 | 53.10 | 102,526 |
| 13 Feb 2024 | 55.80 | 55.80 | 53.80 | 53.80 | 53.80 | 81,392 |
| 12 Feb 2024 | 55.00 | 56.00 | 54.00 | 54.60 | 54.60 | 40,051 |
| 09 Feb 2024 | 56.20 | 56.50 | 55.00 | 55.20 | 55.20 | 94,570 |
| 08 Feb 2024 | 58.40 | 58.40 | 56.20 | 57.20 | 57.20 | 37,823 |
| 07 Feb 2024 | 57.20 | 57.29 | 57.00 | 57.00 | 57.00 | 19,905 |
| 06 Feb 2024 | 57.40 | 58.58 | 57.40 | 57.80 | 57.80 | 2,915 |
| 05 Feb 2024 | 59.20 | 59.20 | 57.28 | 58.10 | 58.10 | 18,950 |
| 02 Feb 2024 | 59.00 | 59.80 | 58.61 | 59.00 | 59.00 | 117,800 |
| 01 Feb 2024 | 59.00 | 59.30 | 58.80 | 59.40 | 59.40 | 19,546 |
| 31 Jan 2024 | 59.80 | 59.80 | 58.80 | 59.60 | 59.60 | 29,568 |
| 30 Jan 2024 | 58.40 | 60.00 | 58.00 | 59.50 | 59.50 | 113,336 |
| 29 Jan 2024 | 59.80 | 59.80 | 58.00 | 58.80 | 58.80 | 131,772 |
| 26 Jan 2024 | 59.00 | 60.00 | 58.06 | 60.00 | 60.00 | 107,901 |
| 25 Jan 2024 | 60.00 | 60.00 | 58.20 | 60.00 | 60.00 | 26,970 |
| 24 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.80 | 59.80 | 1,151 |
| 23 Jan 2024 | 60.00 | 60.00 | 59.60 | 59.80 | 59.80 | 93,311 |
| 22 Jan 2024 | 60.20 | 60.20 | 59.54 | 59.70 | 59.70 | 156,751 |
| 19 Jan 2024 | 60.04 | 60.04 | 59.73 | 60.40 | 60.40 | 989 |
| 18 Jan 2024 | 59.80 | 60.00 | 59.40 | 59.80 | 59.80 | 70,624 |
| 17 Jan 2024 | 60.00 | 60.00 | 59.40 | 59.70 | 59.70 | 83,874 |
| 16 Jan 2024 | 60.40 | 60.80 | 60.00 | 60.30 | 60.30 | 49,182 |
| 15 Jan 2024 | 61.00 | 61.00 | 60.80 | 60.70 | 60.70 | 51,279 |
| 12 Jan 2024 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 11,326 |
| 11 Jan 2024 | 60.40 | 61.00 | 60.40 | 60.80 | 60.80 | 92,066 |
| 10 Jan 2024 | 61.00 | 61.00 | 60.42 | 60.90 | 60.90 | 166,827 |
| 09 Jan 2024 | 60.40 | 61.00 | 60.84 | 60.70 | 60.70 | 23,099 |
| 08 Jan 2024 | 60.66 | 60.66 | 60.66 | 60.80 | 60.80 | 311 |
| 05 Jan 2024 | 60.60 | 61.00 | 59.76 | 60.60 | 60.60 | 25,433 |
| 04 Jan 2024 | 60.60 | 61.60 | 59.58 | 60.60 | 60.60 | 6,545 |
| 03 Jan 2024 | 61.00 | 61.60 | 61.00 | 60.30 | 60.30 | 34,930 |
| 02 Jan 2024 | 61.00 | 61.60 | 59.00 | 61.30 | 61.30 | 46,998 |
| 29 Dec 2023 | 61.00 | 61.00 | 60.62 | 61.00 | 61.00 | 25,915 |
| 28 Dec 2023 | 60.60 | 60.91 | 60.00 | 61.00 | 61.00 | 219,622 |
| 27 Dec 2023 | 60.80 | 60.91 | 60.00 | 60.60 | 60.60 | 25,926 |
| 22 Dec 2023 | 61.00 | 61.00 | 60.60 | 60.80 | 60.80 | 17,689 |
| 21 Dec 2023 | 61.00 | 61.00 | 60.60 | 61.00 | 61.00 | 30,053 |
| 20 Dec 2023 | 61.00 | 61.00 | 60.61 | 61.00 | 61.00 | 30,584 |
| 19 Dec 2023 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 18,612 |
| 18 Dec 2023 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 102,440 |
| 15 Dec 2023 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 14,370 |
| 14 Dec 2023 | 60.80 | 61.22 | 60.80 | 61.00 | 61.00 | 133,021 |
| 13 Dec 2023 | 61.00 | 62.00 | 60.80 | 60.80 | 60.80 | 60,387 |
| 12 Dec 2023 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | 8,188 |
| 11 Dec 2023 | 61.60 | 61.75 | 61.00 | 61.40 | 61.40 | 42,672 |
| 08 Dec 2023 | 62.00 | 62.00 | 60.25 | 61.50 | 61.50 | 182,398 |
| 07 Dec 2023 | 62.00 | 62.00 | 61.20 | 62.00 | 62.00 | 42,103 |
| 06 Dec 2023 | 61.80 | 62.40 | 61.60 | 61.80 | 61.80 | 36,382 |
| 05 Dec 2023 | 62.40 | 63.00 | 62.00 | 62.00 | 62.00 | 22,380 |
| 04 Dec 2023 | 62.80 | 63.00 | 62.00 | 62.00 | 62.00 | 103,134 |
| *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.