Australia markets closed

Accenture plc (0Y0Y.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
361.36+1.60 (+0.45%)
As of 07:13PM BST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024363.00363.33360.56361.36361.36102
10 Oct 2024364.00364.00359.00359.76359.76614
10 Oct 20241.48 Dividend
09 Oct 2024361.00365.67360.57365.20363.721,293
08 Oct 2024359.50360.31357.89359.09357.631,098
07 Oct 2024362.60362.76357.10357.10355.656,742
04 Oct 2024364.75366.92359.86360.33358.871,379
03 Oct 2024361.59364.15359.33361.99360.522,545
02 Oct 2024351.98355.97351.67355.97354.532,368
01 Oct 2024354.99354.99349.96351.98350.552,142
30 Sept 2024350.15353.22346.33350.99349.571,015
27 Sept 2024352.31358.18351.74352.35350.9220,576
26 Sept 2024347.08363.76345.00354.66353.223,954
25 Sept 2024336.00339.47334.00335.99334.63985
24 Sept 2024337.94340.49335.27338.98337.611,827
23 Sept 2024337.75338.31333.86337.84336.471,565
20 Sept 2024334.00335.04332.00334.79333.431,520
19 Sept 2024339.68340.35332.52334.39333.047,818
18 Sept 2024333.80338.71331.50336.81335.452,209
17 Sept 2024355.00355.28336.53338.84337.4713,574
16 Sept 2024349.83354.97349.63353.62352.191,492
13 Sept 2024350.20351.87349.09350.43349.013,015
12 Sept 2024351.00352.37345.30348.72347.311,941
11 Sept 2024347.50348.10342.20348.10346.693,974
10 Sept 2024344.00346.19342.02346.19344.791,350
09 Sept 2024339.38342.01339.28340.23338.852,209
06 Sept 2024339.50342.16336.84338.29336.922,902
05 Sept 2024344.50344.50339.63342.83341.441,682
04 Sept 2024350.00350.00339.56343.53342.141,210
03 Sept 2024341.95345.56340.50340.75339.372,345
02 Sept 2024------
30 Aug 2024340.64342.77338.91339.11337.7458,209
29 Aug 2024335.18343.66335.18342.53341.141,663
28 Aug 2024339.79343.29337.57337.96336.591,434
27 Aug 2024336.46340.54334.91340.15338.781,603
23 Aug 2024332.80332.80329.76332.10330.751,094
22 Aug 2024334.37334.37329.78330.58329.241,333
21 Aug 2024334.01334.01330.45332.28330.932,021
20 Aug 2024332.55332.55328.02329.04327.712,625
19 Aug 2024327.56330.41327.56329.37328.04787
16 Aug 2024324.00327.57323.58326.72325.405,207
15 Aug 2024322.28324.85321.51324.36323.04580
14 Aug 2024325.95325.95318.44319.51318.227,382
13 Aug 2024296.87319.04296.87318.41317.121,879
12 Aug 2024315.83317.47312.92314.91313.631,122
09 Aug 2024316.85317.11312.99316.85315.572,303
08 Aug 2024316.00318.83314.83316.17314.89967
07 Aug 2024323.50325.71318.32318.44317.15895
06 Aug 2024316.30322.03315.72320.86319.564,459
05 Aug 2024311.00317.60311.00314.55313.287,740
02 Aug 2024324.90328.08320.46321.13319.8345,861
01 Aug 2024333.87338.52327.93328.00326.672,211
31 July 2024331.61333.89328.77331.48330.1431,961
30 July 2024327.60330.20327.16328.39327.06938
29 July 2024329.50329.50324.51325.40324.081,502
26 July 2024326.27329.69325.55328.33327.002,010
25 July 2024325.20335.45325.00333.02331.675,171
24 July 2024331.01332.25328.79330.33328.9918,512
23 July 2024331.51331.75328.18328.63327.30186,166
22 July 2024331.41332.65330.18331.75330.411,273
19 July 2024333.00335.00327.70329.38328.051,890
18 July 2024330.00336.23326.00330.55329.215,579
17 July 2024324.29328.28322.74326.92325.601,767
16 July 2024319.00323.42318.16323.42322.114,947
15 July 2024313.00319.40312.67315.79314.512,522
12 July 2024299.96311.88299.13311.53310.273,695
11 July 2024295.09301.94293.96300.97299.754,346
11 July 20241.29 Dividend
10 July 2024296.90297.99290.84292.31289.843,466
09 July 2024299.09299.72294.54296.79294.283,005
08 July 2024301.04301.28295.71297.61295.104,192
05 July 2024305.00305.70297.90300.10297.564,355
04 July 2024------
03 July 2024304.95306.80303.78305.63303.0469,878
02 July 2024301.55303.80300.93302.18299.636,962
01 July 2024304.00304.43299.75302.43299.8723,145
28 June 2024304.00305.49302.52302.88300.322,662
27 June 2024303.18305.55301.84303.08300.521,918
26 June 2024305.00305.70299.57303.90301.343,437
25 June 2024308.00309.39305.41307.81305.213,887
24 June 2024308.51312.13304.69308.55305.943,439
21 June 2024305.00310.13302.68309.36306.743,389
20 June 2024286.01317.55286.01305.60303.0219,920
19 June 2024------
18 June 2024286.50289.79285.25285.25282.846,237
17 June 2024288.00288.33284.08286.02283.603,369
14 June 2024282.20286.48280.59285.89283.472,596
13 June 2024287.26289.07282.90282.90280.513,096
12 June 2024294.22294.22286.14287.47285.049,752
11 June 2024290.00292.20289.24292.20289.731,850
10 June 2024287.09289.51287.04288.01285.582,888
07 June 2024291.58291.97289.13289.13286.692,094
06 June 2024291.51297.50291.16292.97290.502,489
05 June 2024289.02291.05288.16290.59288.142,015
04 June 2024283.84287.76280.32287.76285.331,365
03 June 2024287.06287.06280.86282.46280.072,618
31 May 2024285.34285.34278.97280.07277.703,023
30 May 2024290.20290.42284.78285.93283.523,627
29 May 2024297.09297.82291.33294.29291.808,371
28 May 2024301.15301.15296.65296.74294.2311,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...