Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Accesso Technology Group (ACSO) Share Price

Price 364.00p on 29-10-2025 at 19:35:09
Change 0.00p 0%
Buy 371.00p
Sell 360.00p
Last Trade: Buy 6,671.00 at 364.00p
Day's Volume: 62,946
Last Close: 364.00p
Open: 372.00p
ISIN: GB0001771426
Day's Range 360.00p - 372.00p
52wk Range: 346.00p - 626.00p
Market Capitalisation: £139.46m
VWAP: 365.05223p
Shares in Issue: 38.31m

Accesso Technology Group (ACSO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6,671 364.00p Suspected BUY Trade
16:35:28 - 29-Oct-25
Buy* 54 362.8199p Ordinary
16:28:31 - 29-Oct-25
Buy* 58 362.8199p Ordinary
16:27:46 - 29-Oct-25
Buy* 4,234 362.1256p Suspected BUY Trade
16:11:04 - 29-Oct-25
Buy* 551 362.8199p Ordinary
15:57:23 - 29-Oct-25
Sell* 500 360.753p Ordinary
15:29:41 - 29-Oct-25
Buy* 331 362.00p Automatic Execution
15:14:56 - 29-Oct-25
Sell* 500 360.00p Automatic Execution
15:14:56 - 29-Oct-25
Sell* 45 360.25p Ordinary
14:41:17 - 29-Oct-25
Sell* 179 360.32p Ordinary
14:14:09 - 29-Oct-25
See more Accesso Technology Group trades

Accesso Technology Group (ACSO) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 372.00 372.00 360.00 364.00 62,946
28th Oct 2025 (Tue) 368.00 371.00 364.00 364.00 55,522
27th Oct 2025 (Mon) 368.00 372.00 368.00 368.00 125,832
24th Oct 2025 (Fri) 365.00 372.00 365.00 370.00 106,362
23rd Oct 2025 (Thu) 365.00 378.00 365.00 369.00 77,920
22nd Oct 2025 (Wed) 370.00 378.00 370.00 378.00 76,698
21st Oct 2025 (Tue) 371.00 376.00 367.00 370.00 30,065
20th Oct 2025 (Mon) 379.00 383.00 377.00 377.00 18,389
17th Oct 2025 (Fri) 372.00 392.00 372.00 384.00 93,433
16th Oct 2025 (Thu) 392.00 394.00 390.00 390.00 586,998
15th Oct 2025 (Wed) 392.00 399.00 387.00 392.00 24,219
14th Oct 2025 (Tue) 381.00 393.00 381.00 391.00 99,649
13th Oct 2025 (Mon) 404.00 404.00 383.00 387.00 38,145
10th Oct 2025 (Fri) 412.00 412.00 392.00 392.00 29,854
9th Oct 2025 (Thu) 415.00 417.00 412.00 412.00 14,575
8th Oct 2025 (Wed) 415.00 415.00 415.00 415.00 17,658
7th Oct 2025 (Tue) 420.00 420.00 413.00 415.00 74,299
6th Oct 2025 (Mon) 426.00 426.00 422.00 422.00 65,446
3rd Oct 2025 (Fri) 429.00 434.00 423.00 429.00 26,323
2nd Oct 2025 (Thu) 430.00 430.00 424.00 426.00 30,972
1st Oct 2025 (Wed) 422.00 430.00 420.00 426.00 25,824
30th Sep 2025 (Tue) 420.00 426.00 419.00 422.00 31,493
See more Accesso Technology Group price history

Accesso Technology Group (ACSO) Regulatory News

Date Source Headline
29th Oct 2025 7:00 am RNS Transaction in Own Shares
28th Oct 2025 7:00 am RNS Transaction in Own Shares
27th Oct 2025 7:00 am RNS Extension of Share Repurchase Programme
21st Oct 2025 7:00 am RNS Transaction in Own Shares
20th Oct 2025 7:00 am RNS Transaction in Own Shares
17th Oct 2025 7:00 am RNS Transaction in Own Shares
16th Oct 2025 7:00 am RNS Transaction in Own Shares
15th Oct 2025 7:00 am RNS Transaction in Own Shares
14th Oct 2025 7:00 am RNS Transaction in Own Shares
13th Oct 2025 7:00 am RNS Transaction in Own Shares
See more Accesso Technology Group regulatory news

Accesso Technology Group (ACSO) Share News

EARNINGS: Afentra's interim profit falls but crude lifting boosts cash

9th Sep 2025 13:10

(Alliance News) - The following is a round-up of earnings reports by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

IN BRIEF: accesso names Mike Evenson as chief commercial officer

8th Sep 2025 11:52

accesso Technology Group PLC - Berkshire, England-based provider of software for the leisure, entertainment and cultural sector - Appoints Mike Evenson as chief commercial officer, with him set to lead the company's global commercial strategy and ensure alignment across sales, marketing and business development. Evenson will also be tasked with unlocking future growth opportunities and driving market expansion, says accesso. Notes Evenson's over 20 years of experience in leadership "at the intersection of technology, ticketing, live events, and customer engagement." Adds that Evenson was former chief marketing officer at AudienceView, a ticketing platform and live event software company. Read More

UK shareholder meetings calendar - next 7 days

2nd Sep 2025 16:36

Read More

LONDON BROKER RATINGS: Panmure Liberum raises AB Foods to 'buy'

14th Jul 2025 09:43

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

AIM WINNERS & LOSERS: Rockfire up on Plateau drilling; accesso slumps

11th Jul 2025 11:02

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Friday. Read More

See more Accesso Technology Group news
FTSE 100 Latest
Value9,756.14
Change59.40

Login to your account

Forgot Password?

Not Registered