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 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
29th Aug 2025 (Fri) 424.00 436.00 416.00 427.00 55,874
28th Aug 2025 (Thu) 418.00 427.00 418.00 420.00 42,582
27th Aug 2025 (Wed) 420.00 423.00 407.00 417.00 36,974
26th Aug 2025 (Tue) 425.00 433.00 419.00 424.00 28,735
25th Aug 2025 (Mon) 414.00 414.00 414.00 414.00 0
22nd Aug 2025 (Fri) 407.00 415.00 407.00 414.00 21,828
21st Aug 2025 (Thu) 413.00 414.00 402.00 407.00 32,551
20th Aug 2025 (Wed) 430.00 430.00 405.00 413.00 52,767
19th Aug 2025 (Tue) 410.00 416.00 409.00 416.00 20,618
18th Aug 2025 (Mon) 413.00 414.00 409.00 412.00 23,802
15th Aug 2025 (Fri) 415.00 419.00 414.00 416.00 50,697
14th Aug 2025 (Thu) 418.00 422.00 414.00 416.00 34,985
13th Aug 2025 (Wed) 416.00 419.00 412.00 419.00 28,774
12th Aug 2025 (Tue) 438.00 439.00 418.00 418.00 493,598
11th Aug 2025 (Mon) 440.00 443.00 433.00 439.00 65,058
FTSE 100 Latest
Value9,511.81
Change-37.06