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
29th Oct 2025 (Wed) 372.00 372.00 360.00 364.00 62,946
28th Oct 2025 (Tue) 368.00 371.00 364.00 364.00 55,522
27th Oct 2025 (Mon) 368.00 372.00 368.00 368.00 125,832
24th Oct 2025 (Fri) 365.00 372.00 365.00 370.00 106,362
23rd Oct 2025 (Thu) 365.00 378.00 365.00 369.00 77,920
22nd Oct 2025 (Wed) 370.00 378.00 370.00 378.00 76,698
21st Oct 2025 (Tue) 371.00 376.00 367.00 370.00 30,065
20th Oct 2025 (Mon) 379.00 383.00 377.00 377.00 18,389
17th Oct 2025 (Fri) 372.00 392.00 372.00 384.00 93,433
16th Oct 2025 (Thu) 392.00 394.00 390.00 390.00 586,998
15th Oct 2025 (Wed) 392.00 399.00 387.00 392.00 24,219
14th Oct 2025 (Tue) 381.00 393.00 381.00 391.00 99,649
13th Oct 2025 (Mon) 404.00 404.00 383.00 387.00 38,145
10th Oct 2025 (Fri) 412.00 412.00 392.00 392.00 29,854
9th Oct 2025 (Thu) 415.00 417.00 412.00 412.00 14,575
8th Oct 2025 (Wed) 415.00 415.00 415.00 415.00 17,658
7th Oct 2025 (Tue) 420.00 420.00 413.00 415.00 74,299
6th Oct 2025 (Mon) 426.00 426.00 422.00 422.00 65,446
3rd Oct 2025 (Fri) 429.00 434.00 423.00 429.00 26,323
2nd Oct 2025 (Thu) 430.00 430.00 424.00 426.00 30,972
1st Oct 2025 (Wed) 422.00 430.00 420.00 426.00 25,824
30th Sep 2025 (Tue) 420.00 426.00 419.00 422.00 31,493
29th Sep 2025 (Mon) 434.00 434.00 419.00 420.00 37,589
26th Sep 2025 (Fri) 434.00 440.00 434.00 434.00 1,577,407
25th Sep 2025 (Thu) 441.00 442.00 434.00 434.00 398,634
24th Sep 2025 (Wed) 451.00 451.00 442.00 443.00 39,121
23rd Sep 2025 (Tue) 430.00 446.00 430.00 443.00 32,055
22nd Sep 2025 (Mon) 439.00 439.00 433.00 433.00 44,920
19th Sep 2025 (Fri) 435.00 440.00 435.00 438.00 53,654
18th Sep 2025 (Thu) 431.00 439.00 430.00 435.00 35,325
17th Sep 2025 (Wed) 434.00 438.00 430.00 431.00 157,027
16th Sep 2025 (Tue) 440.00 440.00 435.00 435.00 33,398
15th Sep 2025 (Mon) 440.00 442.00 436.00 437.00 30,303
12th Sep 2025 (Fri) 436.00 442.00 436.00 439.00 54,743
11th Sep 2025 (Thu) 435.00 437.00 432.00 436.00 48,587
10th Sep 2025 (Wed) 430.00 441.00 427.00 437.00 21,026
9th Sep 2025 (Tue) 426.00 442.00 425.00 436.00 45,722
8th Sep 2025 (Mon) 417.00 440.00 417.00 433.00 49,845
5th Sep 2025 (Fri) 418.00 429.00 418.00 428.00 329,777
4th Sep 2025 (Thu) 412.00 421.00 412.00 418.00 26,654
3rd Sep 2025 (Wed) 418.00 418.00 407.00 412.00 33,710
2nd Sep 2025 (Tue) 430.00 430.00 418.00 418.00 56,316
1st Sep 2025 (Mon) 431.00 436.00 428.00 428.00 52,658
FTSE 100 Latest
Value9,756.14
Change59.40