Accesso Technology Group
(ACSO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
30/10/2025
|
360.00p
|
372.00p
|
353.00p
|
359.00p
|
77,156
|
|
29/10/2025
|
372.00p
|
372.00p
|
360.00p
|
364.00p
|
62,946
|
|
28/10/2025
|
368.00p
|
371.49p
|
363.95p
|
364.00p
|
55,525
|
|
27/10/2025
|
368.00p
|
379.00p
|
368.00p
|
368.00p
|
125,833
|
|
24/10/2025
|
365.00p
|
372.00p
|
365.00p
|
370.00p
|
106,363
|
|
23/10/2025
|
365.00p
|
387.00p
|
365.00p
|
369.00p
|
77,921
|
|
22/10/2025
|
370.00p
|
381.78p
|
367.00p
|
378.00p
|
76,701
|
|
21/10/2025
|
371.00p
|
377.67p
|
367.00p
|
370.00p
|
30,067
|
|
20/10/2025
|
379.00p
|
383.00p
|
377.00p
|
377.00p
|
18,389
|
|
17/10/2025
|
372.00p
|
392.00p
|
372.00p
|
384.00p
|
93,433
|
|
16/10/2025
|
392.00p
|
395.00p
|
386.91p
|
390.00p
|
561,998
|
|
15/10/2025
|
392.00p
|
399.00p
|
383.30p
|
392.00p
|
24,220
|
|
14/10/2025
|
381.00p
|
399.00p
|
380.00p
|
391.00p
|
99,651
|
|
13/10/2025
|
404.00p
|
405.00p
|
383.00p
|
387.00p
|
38,146
|
|
10/10/2025
|
412.00p
|
418.00p
|
392.00p
|
392.00p
|
29,854
|
|
09/10/2025
|
415.00p
|
419.00p
|
412.00p
|
412.00p
|
14,575
|
|
08/10/2025
|
415.00p
|
434.00p
|
414.87p
|
415.00p
|
17,660
|
|
07/10/2025
|
420.00p
|
428.88p
|
412.00p
|
415.00p
|
74,300
|
|
06/10/2025
|
426.00p
|
432.00p
|
418.13p
|
422.00p
|
65,446
|
|
03/10/2025
|
429.00p
|
434.00p
|
421.00p
|
429.00p
|
26,325
|
|
02/10/2025
|
430.00p
|
430.00p
|
423.08p
|
426.00p
|
30,975
|
|
01/10/2025
|
422.00p
|
430.00p
|
419.79p
|
426.00p
|
23,325
|
|
30/09/2025
|
420.00p
|
436.00p
|
418.24p
|
422.00p
|
31,497
|
|
29/09/2025
|
434.00p
|
434.00p
|
419.00p
|
420.00p
|
34,589
|
|
26/09/2025
|
434.00p
|
440.00p
|
432.00p
|
434.00p
|
1,577,407
|
|
25/09/2025
|
441.00p
|
442.00p
|
434.00p
|
434.00p
|
398,634
|
|
24/09/2025
|
451.00p
|
451.00p
|
441.00p
|
443.00p
|
32,858
|
|
23/09/2025
|
430.00p
|
446.00p
|
430.00p
|
443.00p
|
32,056
|
|
22/09/2025
|
439.00p
|
439.00p
|
433.00p
|
433.00p
|
44,920
|
|
19/09/2025
|
435.00p
|
440.00p
|
431.21p
|
438.00p
|
53,654
|
|
18/09/2025
|
431.00p
|
439.00p
|
430.00p
|
435.00p
|
35,326
|
|
17/09/2025
|
434.00p
|
441.04p
|
430.00p
|
431.00p
|
157,028
|
|
16/09/2025
|
440.00p
|
441.81p
|
435.00p
|
435.00p
|
33,399
|
|
15/09/2025
|
440.00p
|
442.00p
|
428.98p
|
437.00p
|
30,309
|
|
12/09/2025
|
436.00p
|
442.00p
|
436.00p
|
439.00p
|
54,743
|
|
11/09/2025
|
435.00p
|
437.60p
|
426.18p
|
436.00p
|
48,587
|
|
10/09/2025
|
430.00p
|
441.00p
|
427.00p
|
437.00p
|
21,026
|
|
09/09/2025
|
426.00p
|
442.00p
|
415.76p
|
436.00p
|
45,722
|
|
08/09/2025
|
417.00p
|
440.00p
|
417.00p
|
433.00p
|
49,845
|
|
05/09/2025
|
418.00p
|
429.00p
|
414.05p
|
428.00p
|
329,777
|
|
04/09/2025
|
412.00p
|
421.00p
|
412.00p
|
418.00p
|
26,654
|
|
03/09/2025
|
418.00p
|
418.00p
|
407.00p
|
412.00p
|
33,710
|
|
02/09/2025
|
430.00p
|
433.07p
|
418.00p
|
418.00p
|
56,317
|
|
01/09/2025
|
431.00p
|
438.24p
|
428.00p
|
428.00p
|
52,658
|
|
29/08/2025
|
424.00p
|
436.00p
|
410.00p
|
427.00p
|
55,876
|
|
28/08/2025
|
418.00p
|
427.00p
|
412.50p
|
420.00p
|
42,582
|
|
27/08/2025
|
420.00p
|
423.00p
|
407.00p
|
417.00p
|
36,975
|
|
26/08/2025
|
425.00p
|
433.00p
|
419.00p
|
424.00p
|
28,735
|
|
25/08/2025
|
407.00p
|
427.00p
|
405.00p
|
414.00p
|
21,829
|
|
22/08/2025
|
407.00p
|
427.00p
|
405.00p
|
414.00p
|
21,829
|
|
21/08/2025
|
413.00p
|
422.00p
|
401.00p
|
407.00p
|
32,553
|
|
20/08/2025
|
430.00p
|
430.00p
|
405.00p
|
413.00p
|
52,767
|
|
19/08/2025
|
410.00p
|
417.56p
|
409.00p
|
416.00p
|
20,618
|
|
18/08/2025
|
413.00p
|
419.73p
|
409.00p
|
412.00p
|
23,802
|
|
15/08/2025
|
415.00p
|
427.00p
|
413.80p
|
416.00p
|
50,697
|
|
14/08/2025
|
418.00p
|
422.28p
|
414.00p
|
416.00p
|
34,985
|
|
13/08/2025
|
416.00p
|
423.82p
|
412.00p
|
419.00p
|
28,774
|
|
12/08/2025
|
438.00p
|
439.68p
|
418.00p
|
418.00p
|
493,600
|
|
11/08/2025
|
440.00p
|
443.00p
|
433.00p
|
439.00p
|
65,058
|
|
08/08/2025
|
433.00p
|
445.00p
|
433.00p
|
440.00p
|
126,456
|
|
07/08/2025
|
440.00p
|
443.44p
|
434.00p
|
441.00p
|
144,959
|
|
06/08/2025
|
436.00p
|
447.00p
|
430.00p
|
440.00p
|
95,910
|
|
05/08/2025
|
444.00p
|
450.00p
|
433.00p
|
439.00p
|
137,159
|
|
04/08/2025
|
447.00p
|
448.10p
|
444.00p
|
444.00p
|
44,447
|
|
01/08/2025
|
448.00p
|
449.00p
|
444.00p
|
447.00p
|
38,276
|
|
31/07/2025
|
450.00p
|
458.00p
|
443.96p
|
448.00p
|
1,506
|
|
30/07/2025
|
450.00p
|
455.60p
|
444.00p
|
444.00p
|
44,168
|
|
29/07/2025
|
450.00p
|
450.00p
|
432.00p
|
445.00p
|
8,697
|
|
28/07/2025
|
448.00p
|
454.00p
|
439.00p
|
451.00p
|
29,228
|
|
25/07/2025
|
435.00p
|
450.00p
|
435.00p
|
442.00p
|
70,722
|
|
24/07/2025
|
432.00p
|
449.00p
|
431.52p
|
440.00p
|
37,923
|
|
23/07/2025
|
434.00p
|
450.00p
|
430.00p
|
432.00p
|
25,843
|
|
22/07/2025
|
434.00p
|
449.00p
|
430.00p
|
431.00p
|
15,783
|
|
21/07/2025
|
433.00p
|
446.00p
|
425.00p
|
434.00p
|
22,577
|
|
18/07/2025
|
425.00p
|
433.00p
|
425.00p
|
425.00p
|
42,562
|
|
17/07/2025
|
428.00p
|
436.00p
|
420.00p
|
428.00p
|
20,092
|
|
16/07/2025
|
414.00p
|
432.00p
|
410.00p
|
425.00p
|
77,571
|
|
15/07/2025
|
414.00p
|
430.00p
|
411.00p
|
425.00p
|
63,305
|
|
14/07/2025
|
411.00p
|
428.00p
|
411.00p
|
415.00p
|
94,340
|
|
11/07/2025
|
350.00p
|
405.00p
|
338.31p
|
400.00p
|
780,507
|
|
10/07/2025
|
493.00p
|
495.00p
|
476.00p
|
476.00p
|
34,838
|
|
09/07/2025
|
498.00p
|
499.00p
|
481.00p
|
489.00p
|
93,493
|
|
08/07/2025
|
492.00p
|
504.00p
|
481.00p
|
485.00p
|
67,086
|
|
07/07/2025
|
512.00p
|
512.00p
|
489.00p
|
492.00p
|
56,476
|
|
04/07/2025
|
520.00p
|
520.00p
|
510.00p
|
512.00p
|
44,729
|
|
03/07/2025
|
530.00p
|
532.00p
|
512.00p
|
526.00p
|
37,898
|
|
02/07/2025
|
538.00p
|
539.68p
|
522.00p
|
528.00p
|
18,512
|
|
01/07/2025
|
520.00p
|
550.00p
|
512.12p
|
540.00p
|
46,199
|
|
30/06/2025
|
504.00p
|
528.00p
|
504.00p
|
524.00p
|
237,978
|
|
27/06/2025
|
502.00p
|
508.00p
|
497.00p
|
504.00p
|
44,812
|
|
26/06/2025
|
506.00p
|
508.00p
|
502.33p
|
506.00p
|
42,064
|
|
25/06/2025
|
491.00p
|
508.00p
|
491.00p
|
506.00p
|
24,251
|
|
24/06/2025
|
506.00p
|
510.00p
|
502.00p
|
508.00p
|
38,862
|
|
23/06/2025
|
508.00p
|
510.00p
|
498.00p
|
506.00p
|
22,930
|
|
20/06/2025
|
506.00p
|
508.00p
|
494.00p
|
508.00p
|
58,936
|
|
19/06/2025
|
502.00p
|
515.12p
|
502.00p
|
504.00p
|
31,498
|
|
18/06/2025
|
508.00p
|
512.00p
|
498.88p
|
510.00p
|
68,872
|
|
17/06/2025
|
506.00p
|
516.00p
|
502.00p
|
504.00p
|
41,301
|
|
16/06/2025
|
500.00p
|
508.00p
|
494.00p
|
508.00p
|
11,134
|
|
13/06/2025
|
500.00p
|
505.69p
|
495.00p
|
500.00p
|
32,760
|
|
12/06/2025
|
514.00p
|
518.02p
|
504.00p
|
504.00p
|
30,716
|
|
11/06/2025
|
512.00p
|
520.00p
|
512.00p
|
516.00p
|
31,019
|
|
10/06/2025
|
522.00p
|
526.00p
|
512.00p
|
514.00p
|
283,562
|
|
09/06/2025
|
518.00p
|
526.40p
|
516.68p
|
520.00p
|
34,989
|
|
06/06/2025
|
510.00p
|
522.00p
|
503.92p
|
518.00p
|
32,407
|
|
05/06/2025
|
510.00p
|
514.00p
|
504.89p
|
514.00p
|
6,327
|
|
04/06/2025
|
502.00p
|
508.72p
|
498.95p
|
508.00p
|
40,244
|
|
03/06/2025
|
483.00p
|
509.61p
|
483.00p
|
502.00p
|
191,563
|
|
02/06/2025
|
506.00p
|
510.90p
|
484.26p
|
506.00p
|
36,017
|
|
30/05/2025
|
500.00p
|
514.00p
|
500.00p
|
506.00p
|
73,721
|
|
29/05/2025
|
500.00p
|
506.60p
|
497.00p
|
499.00p
|
40,227
|
|
28/05/2025
|
489.00p
|
502.00p
|
486.00p
|
500.00p
|
42,618
|
|
27/05/2025
|
489.00p
|
497.00p
|
482.00p
|
484.00p
|
60,692
|
|
26/05/2025
|
495.00p
|
510.00p
|
490.00p
|
490.00p
|
50,038
|
|
23/05/2025
|
495.00p
|
510.00p
|
490.00p
|
490.00p
|
50,038
|
|
22/05/2025
|
492.00p
|
502.00p
|
488.20p
|
495.00p
|
29,232
|
|
21/05/2025
|
496.00p
|
506.00p
|
494.00p
|
497.00p
|
15,821
|
|
20/05/2025
|
496.00p
|
501.36p
|
492.44p
|
497.00p
|
52,006
|
|
19/05/2025
|
495.00p
|
500.00p
|
484.08p
|
496.00p
|
38,328
|
|
16/05/2025
|
495.00p
|
497.00p
|
483.00p
|
497.00p
|
85,648
|
|
15/05/2025
|
485.00p
|
500.00p
|
481.20p
|
488.00p
|
59,430
|
|
14/05/2025
|
499.00p
|
499.00p
|
485.00p
|
485.00p
|
54,324
|
|
13/05/2025
|
485.00p
|
492.50p
|
482.51p
|
488.00p
|
542,710
|
|
12/05/2025
|
482.00p
|
488.00p
|
481.00p
|
484.00p
|
56,418
|
|
09/05/2025
|
483.00p
|
488.46p
|
481.00p
|
481.00p
|
67,858
|
|
08/05/2025
|
483.00p
|
490.00p
|
480.66p
|
482.00p
|
61,048
|
|
07/05/2025
|
489.00p
|
490.18p
|
480.00p
|
482.00p
|
54,820
|
|
06/05/2025
|
496.00p
|
504.00p
|
490.00p
|
490.00p
|
32,059
|
|
05/05/2025
|
490.00p
|
501.72p
|
488.00p
|
496.00p
|
13,254
|
|
02/05/2025
|
490.00p
|
501.72p
|
488.00p
|
496.00p
|
13,254
|
|
01/05/2025
|
477.00p
|
486.00p
|
472.24p
|
486.00p
|
67,627
|