Close
Company Search
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 274.00p on 11-02-2026 at 17:20:05
Change -2.00p -0.72%
Buy 279.00p
Sell 275.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 10,458.00 at 274.00p
Day's Volume: 129,088
Last Close: 274.00p
Open: 293.00p
ISIN: GB0001771426
Day's Range 270.00p - 295.00p
52wk Range: 237.00p - 540.00p
Market Capitalisation: £101.81m
VWAP: 276.68425p
Shares in Issue: 37.16m

Sector: Software and Computing

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Accesso Technology Group (ACSO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 10,458 274.00p Uncrossing Trade
 16:35:19 - 11-Feb-26
Sell* 145 275.00p Automatic Execution
 16:29:44 - 11-Feb-26
Sell* 329 275.00p Automatic Execution
 16:29:34 - 11-Feb-26
Buy* 69 275.00p Automatic Execution
 16:28:43 - 11-Feb-26
Buy* 145 275.00p Automatic Execution
 16:28:43 - 11-Feb-26
Buy* 133 275.00p Automatic Execution
 16:28:43 - 11-Feb-26
Buy* 605 275.00p Automatic Execution
 16:28:43 - 11-Feb-26
Sell* 25 274.00p Automatic Execution
 16:25:50 - 11-Feb-26
Sell* 235 274.00p Automatic Execution
 16:25:50 - 11-Feb-26
Sell* 145 274.00p Automatic Execution
 16:25:50 - 11-Feb-26
See more Accesso Technology Group trades

Accesso Technology Group (ACSO) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Feb 2026 (Wed) 293.00 295.00 270.00 274.00 129,088
10th Feb 2026 (Tue) 270.00 278.00 265.00 276.00 63,331
9th Feb 2026 (Mon) 266.00 267.00 261.00 265.00 27,787
6th Feb 2026 (Fri) 271.00 271.00 263.00 268.00 65,329
5th Feb 2026 (Thu) 261.00 275.00 258.00 270.00 90,575
4th Feb 2026 (Wed) 259.00 267.00 257.00 260.00 90,694
3rd Feb 2026 (Tue) 269.00 269.00 257.00 258.00 124,362
2nd Feb 2026 (Mon) 283.00 283.00 265.00 268.00 142,060
30th Jan 2026 (Fri) 270.00 287.00 270.00 283.00 105,836
29th Jan 2026 (Thu) 285.00 290.00 273.00 276.00 225,382
28th Jan 2026 (Wed) 255.00 263.00 255.00 260.00 128,336
27th Jan 2026 (Tue) 267.00 267.00 254.00 257.00 182,777
26th Jan 2026 (Mon) 254.00 268.00 246.00 263.00 150,387
23rd Jan 2026 (Fri) 239.00 244.00 237.00 244.00 150,995
22nd Jan 2026 (Thu) 246.00 248.00 238.00 240.00 218,320
21st Jan 2026 (Wed) 254.00 254.00 246.00 250.00 82,501
20th Jan 2026 (Tue) 259.00 259.00 252.00 254.00 54,059
19th Jan 2026 (Mon) 279.00 279.00 258.00 261.00 35,219
16th Jan 2026 (Fri) 271.00 273.00 262.00 264.00 320,777
15th Jan 2026 (Thu) 271.00 278.00 271.00 275.00 39,482
14th Jan 2026 (Wed) 280.00 280.00 272.00 273.00 69,611
13th Jan 2026 (Tue) 280.00 281.00 278.00 280.00 34,096
12th Jan 2026 (Mon) 280.00 284.00 280.00 281.00 108,309
See more Accesso Technology Group price history

Accesso Technology Group (ACSO) Regulatory News

Date Source Headline
10th Feb 2026 7:00 am RNS-R Expansion of Strategic Partnership with Adyen
6th Feb 2026 3:06 pm RNS Director/PDMR Shareholding
2nd Feb 2026 7:00 am RNS Total Voting Rights
29th Jan 2026 7:00 am RNS Trading Update and Tender Offer
9th Jan 2026 5:30 pm RNS Holding(s) in Company
8th Jan 2026 7:00 am RNS Director/PDMR Shareholding
8th Jan 2026 7:00 am RNS Transaction in Own Shares
7th Jan 2026 7:00 am RNS Transaction in Own Shares
6th Jan 2026 7:00 am RNS Transaction in Own Shares
5th Jan 2026 7:00 am RNS Trading Update
See more Accesso Technology Group regulatory news

Accesso Technology Group (ACSO) Share News

TRADING UPDATES: Henry Boot warns on 2026 profit; accesso plans tender

29th Jan 2026 13:29

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

accesso Technology shares drop as major customer terminates contract

5th Jan 2026 11:17

(Alliance News) - accesso Technology Group PLC on Monday said it still expects to deliver full-year earnings in line with expectations, after a customer said it will not renew its agreement with the firm at the end of the month. Read More

AIM WINNERS & LOSERS: MobilityOne up; accesso expects to lose contract

5th Jan 2026 10:52

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

LONDON MARKET OPEN: Miners, defence stocks drive FTSE 100 near record

5th Jan 2026 08:56

(Alliance News) - Stock prices in London opened higher on Monday, as mining and defence stocks were boosted by renewed uncertainty after the US move to oust Venezuela's leader Nicolas Maduro over the weekend. Read More

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

See more Accesso Technology Group news
FTSE 100 Latest
Value10,472.11
Change118.27

Login to your account

Forgot Password?

Not Registered