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
8th May 2025 (Thu) 483.00 490.00 482.00 482.00 61,048
7th May 2025 (Wed) 489.00 490.00 480.00 482.00 54,820
6th May 2025 (Tue) 496.00 502.00 490.00 490.00 32,059
5th May 2025 (Mon) 496.00 496.00 496.00 496.00 0
2nd May 2025 (Fri) 490.00 500.00 490.00 496.00 13,254
1st May 2025 (Thu) 477.00 486.00 476.00 486.00 67,626
30th Apr 2025 (Wed) 458.00 477.00 458.00 477.00 69,000
29th Apr 2025 (Tue) 477.00 481.00 470.00 470.00 36,091
28th Apr 2025 (Mon) 476.00 476.00 476.00 476.00 430,142
25th Apr 2025 (Fri) 455.00 480.00 455.00 474.00 28,754
24th Apr 2025 (Thu) 439.00 454.00 437.00 454.00 367,012
23rd Apr 2025 (Wed) 434.00 439.00 425.00 439.00 290,588
22nd Apr 2025 (Tue) 427.00 436.00 420.00 433.00 221,067
21st Apr 2025 (Mon) 426.00 426.00 426.00 426.00 0
18th Apr 2025 (Fri) 426.00 426.00 426.00 426.00 0
17th Apr 2025 (Thu) 431.00 437.00 426.00 426.00 85,422
16th Apr 2025 (Wed) 426.00 439.00 425.00 435.00 114,934
15th Apr 2025 (Tue) 430.00 430.00 415.00 430.00 204,992
14th Apr 2025 (Mon) 420.00 429.00 417.00 420.00 110,675
11th Apr 2025 (Fri) 420.00 422.00 410.00 416.00 22,546
10th Apr 2025 (Thu) 418.00 444.00 410.00 417.00 64,465
9th Apr 2025 (Wed) 410.00 412.00 403.00 407.00 12,533
8th Apr 2025 (Tue) 419.00 419.00 405.00 410.00 23,644
7th Apr 2025 (Mon) 392.00 415.00 388.00 414.00 34,632
4th Apr 2025 (Fri) 435.00 435.00 414.00 414.00 11,416
3rd Apr 2025 (Thu) 436.00 437.00 435.00 436.00 95,935
2nd Apr 2025 (Wed) 447.00 447.00 440.00 445.00 27,485
1st Apr 2025 (Tue) 441.00 449.00 441.00 447.00 224,309
31st Mar 2025 (Mon) 453.00 453.00 448.00 448.00 26,546
28th Mar 2025 (Fri) 458.00 462.00 454.00 462.00 18,716
27th Mar 2025 (Thu) 464.00 467.00 461.00 467.00 45,374
26th Mar 2025 (Wed) 453.00 469.00 453.00 465.00 163,745
25th Mar 2025 (Tue) 460.00 466.00 459.00 466.00 218,856
24th Mar 2025 (Mon) 449.00 464.00 449.00 462.00 168,109
21st Mar 2025 (Fri) 460.00 463.00 448.00 448.00 59,422
20th Mar 2025 (Thu) 461.00 469.00 460.00 466.00 95,619
19th Mar 2025 (Wed) 460.00 464.00 457.00 462.00 52,520
18th Mar 2025 (Tue) 453.00 461.00 453.00 461.00 31,573
17th Mar 2025 (Mon) 458.00 462.00 458.00 458.00 17,178
14th Mar 2025 (Fri) 449.00 460.00 448.00 460.00 56,244
13th Mar 2025 (Thu) 460.00 461.00 458.00 460.00 102,438
12th Mar 2025 (Wed) 445.00 474.00 445.00 474.00 40,163
11th Mar 2025 (Tue) 456.00 458.00 450.00 450.00 154,399
10th Mar 2025 (Mon) 457.00 457.00 450.00 456.00 23,977
FTSE 100 Latest
Value8,554.80
Change23.19