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 441.00p on 08-08-2025 at 05:00:01
Change 0.00p 0%
Buy 500.00p
Sell 0.00p
Last Trade: Sell 3,066.00 at 441.00p
Day's Volume: 0
Last Close: 441.00p
Open: 0.00p
ISIN: GB0001771426
Day's Range 0.00p - 0.00p
52wk Range: 346.00p - 706.00p
Market Capitalisation: £173.22m
VWAP: 0.00p
Shares in Issue: 39.28m

Accesso Technology Group (ACSO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,066 441.00p Uncrossing Trade
16:35:22 - 07-Aug-25
Sell* 2 439.00p Automatic Execution
16:02:21 - 07-Aug-25
Sell* 105 439.00p Automatic Execution
15:59:00 - 07-Aug-25
Sell* 432 439.00p Automatic Execution
15:59:00 - 07-Aug-25
Sell* 273 439.00p Automatic Execution
15:59:00 - 07-Aug-25
Sell* 74 439.00p Automatic Execution
15:44:07 - 07-Aug-25
Buy* 5 440.00p SI Trade
15:23:28 - 07-Aug-25
Sell* 146 439.00p Automatic Execution
15:23:28 - 07-Aug-25
Buy* 255 440.00p Automatic Execution
15:23:28 - 07-Aug-25
Buy* 278 440.00p Automatic Execution
15:23:28 - 07-Aug-25
See more Accesso Technology Group trades

Accesso Technology Group (ACSO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 440.00 441.00 434.00 441.00 144,958
6th Aug 2025 (Wed) 436.00 447.00 430.00 440.00 95,909
5th Aug 2025 (Tue) 444.00 445.00 433.00 439.00 137,159
4th Aug 2025 (Mon) 447.00 447.00 444.00 444.00 44,447
1st Aug 2025 (Fri) 448.00 449.00 444.00 447.00 38,276
31st Jul 2025 (Thu) 445.00 451.00 444.00 448.00 450,221
30th Jul 2025 (Wed) 450.00 455.00 444.00 444.00 44,168
29th Jul 2025 (Tue) 450.00 450.00 443.00 445.00 17,904
28th Jul 2025 (Mon) 448.00 454.00 447.00 451.00 29,227
25th Jul 2025 (Fri) 435.00 444.00 435.00 442.00 70,720
24th Jul 2025 (Thu) 432.00 441.00 432.00 440.00 37,923
23rd Jul 2025 (Wed) 434.00 440.00 432.00 432.00 25,842
22nd Jul 2025 (Tue) 434.00 437.00 431.00 431.00 15,782
21st Jul 2025 (Mon) 433.00 446.00 429.00 434.00 22,574
18th Jul 2025 (Fri) 425.00 433.00 425.00 425.00 42,561
17th Jul 2025 (Thu) 428.00 433.00 425.00 428.00 20,086
16th Jul 2025 (Wed) 414.00 430.00 410.00 425.00 77,565
15th Jul 2025 (Tue) 414.00 429.00 412.00 425.00 63,300
14th Jul 2025 (Mon) 411.00 422.00 411.00 415.00 94,326
11th Jul 2025 (Fri) 350.00 405.00 346.00 400.00 780,478
10th Jul 2025 (Thu) 493.00 495.00 476.00 476.00 34,837
9th Jul 2025 (Wed) 498.00 499.00 481.00 489.00 93,492
8th Jul 2025 (Tue) 492.00 504.00 485.00 485.00 67,086
See more Accesso Technology Group price history

Accesso Technology Group (ACSO) Regulatory News

Date Source Headline
7th Aug 2025 7:00 am RNS Transaction in Own Shares
7th Aug 2025 7:00 am RNS 5-Year Extension with Six Flags
6th Aug 2025 7:00 am RNS Transaction in Own Shares
5th Aug 2025 7:00 am RNS Transaction in Own Shares
4th Aug 2025 9:44 am RNS Holding(s) in Company
4th Aug 2025 7:00 am RNS Transaction in Own Shares
1st Aug 2025 7:01 am RNS Total Voting Rights
1st Aug 2025 7:00 am RNS Transaction in Own Shares
31st Jul 2025 7:00 am RNS Transaction in Own Shares
30th Jul 2025 7:00 am RNS Transaction in Own Shares
See more Accesso Technology Group regulatory news

Accesso Technology Group (ACSO) Share News

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

accesso shares drop as it sees 2025 revenue at low end of guidance

11th Jul 2025 09:39

(Alliance News) - accesso Technology Group PLC on Friday said revenue for 2025 is likely to come in at the lower end of guidance due to weaker-than-expected attendance at key venues during the first half of the year, though it maintained its full-year earnings margin forecast. Read More

LONDON MARKET OPEN: Europe makes slow start on tariff nerves

11th Jul 2025 08:56

(Alliance News) - Stock prices in Europe were lower early Friday, with the FTSE 100 suffering a marginal fall after achieving another record high. Read More

LONDON BRIEFING: Vodafone announces buyback; Diploma ups outlook

20th May 2025 07:49

(Alliance News) - London's FTSE 100 is called to open higher on Tuesday, having perked up as Monday wore on, shaking off a tough start to the week after a US credit rating downgrade. Read More

See more Accesso Technology Group news
FTSE 100 Latest
Value9,100.77
Change0.00

Login to your account

Forgot Password?

Not Registered