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 425.00p on 18-07-2025 at 18:50:05
Change -3.00p -0.7%
Buy 429.00p
Sell 425.00p
Buy / Sell ACSO Shares
Last Trade: Sell 331.00 at 425.00p
Day's Volume: 42,561
Last Close: 425.00p
Open: 425.00p
ISIN: GB0001771426
Day's Range 425.00p - 433.00p
52wk Range: 346.00p - 710.00p
Market Capitalisation: £167.72m
VWAP: 428.86525p
Shares in Issue: 39.46m

Accesso Technology Group (ACSO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 331 425.00p Automatic Execution
16:35:11 - 18-Jul-25
Unknown* 4,474 425.00p Uncrossing Trade
16:35:11 - 18-Jul-25
Sell* 68 425.00p Automatic Execution
16:28:16 - 18-Jul-25
Buy* 140 425.00p Automatic Execution
16:28:16 - 18-Jul-25
Sell* 22 425.00p Automatic Execution
16:28:16 - 18-Jul-25
Sell* 11 425.00p Automatic Execution
16:28:16 - 18-Jul-25
Sell* 39 425.00p Ordinary
16:28:01 - 18-Jul-25
Buy* 230 428.00p Automatic Execution
16:26:16 - 18-Jul-25
Buy* 377 428.00p Automatic Execution
16:26:16 - 18-Jul-25
Sell* 218 425.00p Automatic Execution
16:26:16 - 18-Jul-25
See more Accesso Technology Group trades

Accesso Technology Group (ACSO) Share Price History

Time period:
to
Date Open High Low Close Volume
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
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
See more Accesso Technology Group price history

Accesso Technology Group (ACSO) Regulatory News

Date Source Headline
18th Jul 2025 7:00 am RNS Transaction in Own Shares
17th Jul 2025 7:00 am RNS Transaction in Own Shares
16th Jul 2025 7:00 am RNS Transaction in Own Shares
15th Jul 2025 7:00 am RNS Transaction in Own Shares
14th Jul 2025 7:00 am RNS Transaction in Own Shares
11th Jul 2025 7:00 am RNS Transaction in Own Shares
11th Jul 2025 7:00 am RNS Trading and Commercial Update
10th Jul 2025 7:00 am RNS Transaction in Own Shares
9th Jul 2025 7:00 am RNS Transaction in Own Shares
8th 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
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered