XLON:ACSO
Accesso Technology Group Plc Stock Price (Quote)
£700.00
+24.00 (+3.55%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 ACSO.L stock ended at £700.00. This is 3.55% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.11% from a day low at £666.00 to a day high of £700.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £679.00 | £700.00 | £666.00 | £700.00 | 69 517 |
| May 02, 2024 | £662.00 | £680.00 | £662.00 | £676.00 | 184 000 |
| May 01, 2024 | £660.00 | £687.76 | £660.00 | £664.00 | 63 888 |
| Apr 30, 2024 | £641.40 | £687.84 | £641.40 | £660.00 | 52 120 |
| Apr 29, 2024 | £630.00 | £642.00 | £630.00 | £642.00 | 35 944 |
| Apr 26, 2024 | £616.00 | £639.40 | £616.00 | £636.00 | 20 612 |
| Apr 25, 2024 | £606.32 | £628.00 | £604.00 | £628.00 | 75 658 |
| Apr 24, 2024 | £607.30 | £626.24 | £602.00 | £626.00 | 19 867 |
| Apr 23, 2024 | £602.24 | £622.00 | £602.24 | £622.00 | 9 881 |
| Apr 22, 2024 | £600.00 | £611.98 | £600.00 | £600.00 | 208 248 |
| Apr 19, 2024 | £616.00 | £616.00 | £607.44 | £614.00 | 28 215 |
| Apr 18, 2024 | £619.50 | £626.64 | £604.88 | £618.00 | 24 774 |
| Apr 17, 2024 | £594.38 | £622.92 | £578.00 | £616.00 | 291 934 |
| Apr 16, 2024 | £563.84 | £594.00 | £560.61 | £590.00 | 85 811 |
| Apr 15, 2024 | £564.56 | £564.56 | £551.20 | £562.00 | 79 409 |
| Apr 12, 2024 | £558.28 | £570.00 | £555.08 | £562.00 | 37 143 |
| Apr 11, 2024 | £557.80 | £562.00 | £552.81 | £560.00 | 42 986 |
| Apr 10, 2024 | £539.84 | £560.00 | £539.84 | £554.00 | 20 692 |
| Apr 09, 2024 | £540.00 | £546.88 | £532.00 | £542.00 | 20 060 |
| Apr 08, 2024 | £530.00 | £546.56 | £530.00 | £540.00 | 4 950 |
| Apr 05, 2024 | £528.00 | £546.00 | £528.00 | £540.00 | 38 316 |
| Apr 04, 2024 | £533.04 | £544.40 | £528.00 | £540.00 | 21 405 |
| Apr 03, 2024 | £536.00 | £546.74 | £530.00 | £544.00 | 28 868 |
| Apr 02, 2024 | £536.00 | £536.00 | £536.00 | £536.00 | 0 |
| Mar 28, 2024 | £535.00 | £538.40 | £527.63 | £536.00 | 26 997 |
