Accsys Technologies PLC (AXS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 55.00 | 55.80 | 54.02 | 55.00 | 55.00 | 26,793 |
| 27 June 2024 | 57.00 | 58.00 | 55.03 | 56.40 | 56.40 | 11,902 |
| 26 June 2024 | 63.40 | 63.55 | 54.00 | 55.20 | 55.20 | 296,817 |
| 25 June 2024 | 61.80 | 63.59 | 61.80 | 63.00 | 63.00 | 97,947 |
| 24 June 2024 | 61.60 | 62.00 | 61.22 | 61.90 | 61.90 | 23,920 |
| 21 June 2024 | 60.20 | 62.80 | 60.00 | 60.00 | 60.00 | 3,085 |
| 20 June 2024 | 61.00 | 62.22 | 60.67 | 61.80 | 61.80 | 25,324 |
| 19 June 2024 | 60.00 | 61.00 | 59.16 | 60.50 | 60.50 | 60,793 |
| 18 June 2024 | 56.80 | 58.60 | 56.30 | 59.00 | 59.00 | 151,487 |
| 17 June 2024 | 56.30 | 56.30 | 56.30 | 56.40 | 56.40 | 2,000 |
| 14 June 2024 | 57.00 | 57.00 | 56.25 | 56.50 | 56.50 | 40,762 |
| 13 June 2024 | 57.00 | 57.00 | 56.40 | 56.60 | 56.60 | 18,334 |
| 12 June 2024 | 57.00 | 57.00 | 56.60 | 56.90 | 56.90 | 66,864 |
| 11 June 2024 | 56.80 | 57.00 | 56.62 | 56.80 | 56.80 | 21,105 |
| 10 June 2024 | 56.80 | 56.94 | 56.63 | 56.70 | 56.70 | 11,400 |
| 07 June 2024 | 56.20 | 57.00 | 56.20 | 56.80 | 56.80 | 5,791 |
| 06 June 2024 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | 132,477 |
| 05 June 2024 | 56.00 | 57.00 | 56.00 | 56.90 | 56.90 | 64,208 |
| 04 June 2024 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | 91,490 |
| 03 June 2024 | 56.80 | 57.80 | 56.80 | 57.30 | 57.30 | 136,580 |
| 31 May 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 4,800 |
| 30 May 2024 | 58.00 | 58.20 | 56.61 | 57.00 | 57.00 | 48,152 |
| 29 May 2024 | 56.80 | 56.80 | 56.80 | 57.20 | 57.20 | 10,000 |
| 28 May 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 28,630 |
| 24 May 2024 | 57.00 | 57.12 | 57.00 | 58.40 | 58.40 | 18,589 |
| 23 May 2024 | 59.80 | 59.80 | 56.20 | 58.40 | 58.40 | 28,860 |
| 22 May 2024 | 56.20 | 58.00 | 56.20 | 58.40 | 58.40 | 23,521 |
| 21 May 2024 | 58.87 | 58.87 | 57.00 | 58.40 | 58.40 | 71,812 |
| 20 May 2024 | 58.00 | 59.00 | 56.40 | 59.00 | 59.00 | 50,964 |
| 17 May 2024 | 58.00 | 59.80 | 57.50 | 58.70 | 58.70 | 32,787 |
| 16 May 2024 | 58.00 | 59.54 | 57.40 | 58.20 | 58.20 | 61,964 |
| 15 May 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 24,248 |
| 14 May 2024 | 58.40 | 59.10 | 57.85 | 58.00 | 58.00 | 78,555 |
| 13 May 2024 | 59.80 | 59.80 | 57.51 | 59.10 | 59.10 | 12,592 |
| 10 May 2024 | 58.00 | 59.80 | 57.20 | 58.50 | 58.50 | 114,371 |
| 09 May 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | 13,136 |
| 08 May 2024 | 57.60 | 57.60 | 57.28 | 57.50 | 57.50 | 5,199 |
| 07 May 2024 | 57.00 | 57.97 | 57.00 | 57.70 | 57.70 | 37,550 |
| 03 May 2024 | 56.80 | 57.50 | 56.64 | 57.20 | 57.20 | 53,169 |
| 02 May 2024 | 61.00 | 61.00 | 57.20 | 57.60 | 57.60 | 179,491 |
| 01 May 2024 | 54.80 | 55.76 | 54.22 | 56.70 | 56.70 | 54,374 |
| 30 Apr 2024 | 55.00 | 57.00 | 54.00 | 54.80 | 54.80 | 78,460 |
| 29 Apr 2024 | 56.60 | 57.44 | 55.21 | 55.40 | 55.40 | 27,241 |
| 26 Apr 2024 | 56.00 | 57.00 | 56.00 | 56.20 | 56.20 | 100,525 |
| 25 Apr 2024 | 55.00 | 55.00 | 55.00 | 56.50 | 56.50 | 5,095 |
| 24 Apr 2024 | 55.20 | 58.80 | 55.20 | 57.00 | 57.00 | 35,127 |
| 23 Apr 2024 | 55.00 | 56.80 | 55.00 | 56.30 | 56.30 | 5,790 |
| 22 Apr 2024 | 55.00 | 56.86 | 55.00 | 56.00 | 56.00 | 55,004 |
| 19 Apr 2024 | 55.00 | 58.80 | 54.00 | 56.50 | 56.50 | 102,761 |
| 18 Apr 2024 | 57.00 | 57.93 | 56.00 | 56.00 | 56.00 | 61,857 |
| 17 Apr 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 24,484 |
| 16 Apr 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 24,012 |
| 15 Apr 2024 | 59.80 | 60.00 | 59.25 | 59.80 | 59.80 | 13,413 |
| 12 Apr 2024 | 58.40 | 60.10 | 58.40 | 60.50 | 60.50 | 33,656 |
| 11 Apr 2024 | 58.20 | 59.08 | 58.20 | 59.10 | 59.10 | 18,486 |
| 10 Apr 2024 | 58.80 | 59.80 | 58.00 | 59.10 | 59.10 | 11,660 |
| 09 Apr 2024 | 60.10 | 60.80 | 58.81 | 59.70 | 59.70 | 425 |
| 08 Apr 2024 | 61.00 | 61.24 | 58.60 | 59.70 | 59.70 | 94,493 |
| 05 Apr 2024 | 59.60 | 62.00 | 58.20 | 59.90 | 59.90 | 18,935 |
| 04 Apr 2024 | 60.20 | 59.40 | 59.40 | 59.40 | 59.40 | 21,700 |
| 03 Apr 2024 | 59.60 | 60.09 | 58.20 | 59.10 | 59.10 | 53,299 |
| 02 Apr 2024 | 58.80 | 62.00 | 58.80 | 59.30 | 59.30 | 301,224 |
| 28 Mar 2024 | 59.00 | 62.00 | 59.00 | 60.20 | 60.20 | 96,647 |
| 27 Mar 2024 | 56.00 | 59.20 | 55.00 | 59.00 | 59.00 | 307,894 |
| 26 Mar 2024 | 53.00 | 56.00 | 53.00 | 55.60 | 55.60 | 358,358 |
| 25 Mar 2024 | 53.20 | 53.40 | 52.80 | 53.20 | 53.20 | 70,206 |
| 22 Mar 2024 | 52.80 | 53.20 | 52.20 | 53.20 | 53.20 | 107,800 |
| 21 Mar 2024 | 52.40 | 52.40 | 51.97 | 52.30 | 52.30 | 216,920 |
| 20 Mar 2024 | 52.80 | 52.80 | 52.00 | 52.20 | 52.20 | 45,408 |
| 19 Mar 2024 | 52.00 | 52.72 | 51.20 | 52.20 | 52.20 | 82,189 |
| 18 Mar 2024 | 51.00 | 53.00 | 50.20 | 51.00 | 51.00 | 132,354 |
| 15 Mar 2024 | 52.00 | 52.45 | 50.78 | 52.00 | 52.00 | 13,887 |
| 14 Mar 2024 | 52.00 | 52.65 | 50.00 | 50.25 | 50.25 | 34,817 |
| 13 Mar 2024 | 51.80 | 53.00 | 49.90 | 52.00 | 52.00 | 144,863 |
| 12 Mar 2024 | 51.20 | 52.00 | 50.56 | 52.00 | 52.00 | 44,473 |
| 11 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.70 | 51.70 | 8,072 |
| 08 Mar 2024 | 52.80 | 53.00 | 51.18 | 51.40 | 51.40 | 64,181 |
| 07 Mar 2024 | 52.40 | 52.45 | 52.40 | 52.40 | 52.40 | 27,450 |
| 06 Mar 2024 | 52.40 | 53.59 | 52.40 | 53.10 | 53.10 | 15,230 |
| 05 Mar 2024 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | 8,673 |
| 04 Mar 2024 | 53.60 | 53.80 | 53.31 | 52.90 | 52.90 | 4,826 |
| 01 Mar 2024 | 53.20 | 54.80 | 52.36 | 53.70 | 53.70 | 132,348 |
| 29 Feb 2024 | 53.00 | 53.77 | 52.76 | 54.00 | 54.00 | 14,731 |
| 28 Feb 2024 | 54.60 | 54.66 | 53.40 | 53.40 | 53.40 | 100,188 |
| 27 Feb 2024 | 55.00 | 55.00 | 54.32 | 55.00 | 55.00 | 14,214 |
| 26 Feb 2024 | 53.60 | 54.50 | 53.20 | 54.10 | 54.10 | 21,146 |
| 23 Feb 2024 | 53.80 | 54.00 | 53.63 | 54.40 | 54.40 | 23,594 |
| 22 Feb 2024 | 55.00 | 55.00 | 54.00 | 54.80 | 54.80 | 35,516 |
| 21 Feb 2024 | 54.00 | 54.80 | 53.80 | 54.40 | 54.40 | 53,739 |
| 20 Feb 2024 | 55.20 | 55.80 | 54.00 | 54.00 | 54.00 | 41,367 |
| 19 Feb 2024 | 55.20 | 55.50 | 53.20 | 54.80 | 54.80 | 79,786 |
| 16 Feb 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 22,106 |
| 15 Feb 2024 | 55.00 | 55.00 | 52.76 | 54.10 | 54.10 | 18,138 |
| 14 Feb 2024 | 54.00 | 55.23 | 52.00 | 53.10 | 53.10 | 102,526 |
| 13 Feb 2024 | 55.80 | 55.80 | 53.80 | 53.80 | 53.80 | 81,392 |
| 12 Feb 2024 | 55.00 | 56.00 | 54.00 | 54.60 | 54.60 | 40,051 |
| 09 Feb 2024 | 56.20 | 56.50 | 55.00 | 55.20 | 55.20 | 94,570 |
| 08 Feb 2024 | 58.40 | 58.40 | 56.20 | 57.20 | 57.20 | 37,823 |
| 07 Feb 2024 | 57.20 | 57.29 | 57.00 | 57.00 | 57.00 | 19,905 |
| 06 Feb 2024 | 57.40 | 58.58 | 57.40 | 57.80 | 57.80 | 2,915 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.