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 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
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
FTSE 100 Latest
Value9,092.34
Change-8.43