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
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
8th Aug 2025 (Fri) 433.00 445.00 433.00 440.00 126,456
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
FTSE 100 Latest
Value9,183.16
Change-33.66