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 435.00p on 18-09-2025 at 16:15:10
Change 4.00p 0.93%
Buy 436.00p
Sell 435.00p
Last Trade: Sell 2,755.00 at 435.00p
Day's Volume: 35,325
Last Close: 435.00p
Open: 431.00p
ISIN: GB0001771426
Day's Range 430.00p - 439.00p
52wk Range: 346.00p - 626.00p
Market Capitalisation: £167.90m
VWAP: 435.78366p
Shares in Issue: 38.60m

Accesso Technology Group (ACSO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 2,755 435.00p Ordinary
16:35:56 - 18-Sep-25
Unknown* 5,903 435.00p Uncrossing Trade
16:35:15 - 18-Sep-25
Buy* 2,415 435.00p Ordinary
16:30:46 - 18-Sep-25
Buy* 1 436.00p Automatic Execution
16:29:27 - 18-Sep-25
Sell* 790 435.80p Ordinary
16:17:22 - 18-Sep-25
Sell* 1,000 435.00p Ordinary
16:16:55 - 18-Sep-25
Buy* 3,162 438.00p Ordinary
16:16:42 - 18-Sep-25
Sell* 250 438.00p Automatic Execution
15:57:53 - 18-Sep-25
Sell* 195 438.00p Automatic Execution
15:56:33 - 18-Sep-25
Sell* 17 438.00p Automatic Execution
15:56:00 - 18-Sep-25
See more Accesso Technology Group trades

Accesso Technology Group (ACSO) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 434.00 438.00 430.00 431.00 157,027
16th Sep 2025 (Tue) 440.00 440.00 435.00 435.00 33,398
15th Sep 2025 (Mon) 440.00 442.00 436.00 437.00 30,303
12th Sep 2025 (Fri) 436.00 442.00 436.00 439.00 54,743
11th Sep 2025 (Thu) 435.00 437.00 432.00 436.00 48,587
10th Sep 2025 (Wed) 430.00 441.00 427.00 437.00 21,026
9th Sep 2025 (Tue) 426.00 442.00 425.00 436.00 45,722
8th Sep 2025 (Mon) 417.00 440.00 417.00 433.00 49,845
5th Sep 2025 (Fri) 418.00 429.00 418.00 428.00 329,777
4th Sep 2025 (Thu) 412.00 421.00 412.00 418.00 26,654
3rd Sep 2025 (Wed) 418.00 418.00 407.00 412.00 33,710
2nd Sep 2025 (Tue) 430.00 430.00 418.00 418.00 56,316
1st Sep 2025 (Mon) 431.00 436.00 428.00 428.00 52,658
29th Aug 2025 (Fri) 424.00 436.00 416.00 427.00 55,874
28th Aug 2025 (Thu) 418.00 427.00 418.00 420.00 42,582
27th Aug 2025 (Wed) 420.00 423.00 407.00 417.00 36,974
26th Aug 2025 (Tue) 425.00 433.00 419.00 424.00 28,735
25th Aug 2025 (Mon) 414.00 414.00 414.00 414.00 0
22nd Aug 2025 (Fri) 407.00 415.00 407.00 414.00 21,828
21st Aug 2025 (Thu) 413.00 414.00 402.00 407.00 32,551
20th Aug 2025 (Wed) 430.00 430.00 405.00 413.00 52,767
19th Aug 2025 (Tue) 410.00 416.00 409.00 416.00 20,618
18th Aug 2025 (Mon) 413.00 414.00 409.00 412.00 23,802
See more Accesso Technology Group price history

Accesso Technology Group (ACSO) Regulatory News

Date Source Headline
17th Sep 2025 7:00 am RNS Transaction in Own Shares
16th Sep 2025 7:00 am RNS Transaction in Own Shares
15th Sep 2025 7:00 am RNS Transaction in Own Shares
12th Sep 2025 7:00 am RNS Transaction in Own Shares
11th Sep 2025 7:00 am RNS Transaction in Own Shares
10th Sep 2025 7:00 am RNS Transaction in Own Shares
9th Sep 2025 7:00 am RNS Half-year Report
9th Sep 2025 7:00 am RNS Transaction in Own Shares
8th Sep 2025 7:00 am RNS-R Mike Evenson appointed as Chief Commercial Officer
8th Sep 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
Value9,228.11
Change19.74

Login to your account

Forgot Password?

Not Registered