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 485.00p on 08-07-2025 at 18:40:05
Change -7.00p -1.42%
Buy 489.00p
Sell 481.00p
Buy / Sell ACSO Shares
Last Trade: Sell 7,457.00 at 485.00p
Day's Volume: 67,086
Last Close: 485.00p
Open: 492.00p
ISIN: GB0001771426
Day's Range 485.00p - 504.00p
52wk Range: 388.00p - 710.00p
Market Capitalisation: £192m
VWAP: 488.86008p
Shares in Issue: 40m

Accesso Technology Group (ACSO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 7,457 485.00p Uncrossing Trade
16:35:21 - 08-Jul-25
Buy* 434 490.00p Automatic Execution
16:23:09 - 08-Jul-25
Buy* 65 490.00p Automatic Execution
16:23:09 - 08-Jul-25
Buy* 2 490.00p Automatic Execution
16:17:15 - 08-Jul-25
Buy* 285 490.00p Automatic Execution
16:15:09 - 08-Jul-25
Sell* 1,734 490.00p Automatic Execution
16:15:09 - 08-Jul-25
Buy* 285 490.00p Automatic Execution
16:15:09 - 08-Jul-25
Buy* 15 490.00p Automatic Execution
16:15:09 - 08-Jul-25
Sell* 77 488.00p Automatic Execution
16:03:28 - 08-Jul-25
Sell* 523 488.00p Automatic Execution
16:03:28 - 08-Jul-25
See more Accesso Technology Group trades

Accesso Technology Group (ACSO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jul 2025 (Mon) 512.00 512.00 489.00 492.00 58,975
4th Jul 2025 (Fri) 520.00 520.00 512.00 512.00 44,729
3rd Jul 2025 (Thu) 530.00 532.00 512.00 526.00 37,898
2nd Jul 2025 (Wed) 538.00 538.00 522.00 528.00 18,512
1st Jul 2025 (Tue) 520.00 540.00 520.00 540.00 46,198
30th Jun 2025 (Mon) 504.00 528.00 504.00 524.00 237,978
27th Jun 2025 (Fri) 502.00 504.00 497.00 504.00 44,811
26th Jun 2025 (Thu) 506.00 508.00 504.00 506.00 42,064
25th Jun 2025 (Wed) 491.00 508.00 491.00 506.00 24,251
24th Jun 2025 (Tue) 506.00 510.00 502.00 508.00 38,862
23rd Jun 2025 (Mon) 508.00 510.00 502.00 506.00 22,926
20th Jun 2025 (Fri) 506.00 508.00 502.00 508.00 58,935
19th Jun 2025 (Thu) 502.00 510.00 502.00 504.00 31,498
18th Jun 2025 (Wed) 508.00 512.00 504.00 510.00 68,872
17th Jun 2025 (Tue) 506.00 516.00 502.00 504.00 41,301
16th Jun 2025 (Mon) 500.00 508.00 500.00 508.00 11,131
13th Jun 2025 (Fri) 500.00 502.00 495.00 500.00 32,760
12th Jun 2025 (Thu) 514.00 514.00 504.00 504.00 30,716
11th Jun 2025 (Wed) 512.00 520.00 512.00 516.00 31,019
10th Jun 2025 (Tue) 522.00 522.00 514.00 514.00 283,561
9th Jun 2025 (Mon) 518.00 526.00 518.00 520.00 34,989
See more Accesso Technology Group price history

Accesso Technology Group (ACSO) Regulatory News

Date Source Headline
7th Jul 2025 7:00 am RNS Transaction in Own Shares
4th Jul 2025 7:00 am RNS Transaction in Own Shares
3rd Jul 2025 7:00 am RNS Transaction in Own Shares
2nd Jul 2025 7:00 am RNS Transaction in Own Shares
1st Jul 2025 7:01 am RNS Total Voting Rights
1st Jul 2025 7:00 am RNS Appointment of Non-Executive Director
1st Jul 2025 7:00 am RNS Transaction in Own Shares
30th Jun 2025 7:00 am RNS Transaction in Own Shares
30th Jun 2025 7:00 am RNS Change of Nominated Adviser
27th Jun 2025 7:00 am RNS Holding(s) in Company
See more Accesso Technology Group regulatory news

Accesso Technology Group (ACSO) Share News

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

UK shareholder meetings calendar - next 7 days

13th May 2025 13:54

Read More

accesso Technology buys technology from risk management firm 1Risk

7th May 2025 14:58

(Alliance News) - accesso Technology Group PLC on Thursday said it has bought the assets of risk management technology firm 1Risk LLC. Read More

LONDON BROKER RATINGS: Peel Hunt raises Vp to 'buy'

16th Apr 2025 09:23

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

Accesso Technology profit up 33% amid Middle East business expansion

15th Apr 2025 12:50

(Alliance News) - Accesso Technology PLC on Tuesday said profit rose by a third during 2024, as a result of reduced expenses and business expansion in the Middle East. Read More

See more Accesso Technology Group news
FTSE 100 Latest
Value8,854.18
Change47.65

Login to your account

Forgot Password?

Not Registered