Canada markets open in 1 hour 54 minutes

Accenture plc (0Y0Y.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
306.30+4.37 (+1.45%)
As of 07:13PM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.000.000.00306.30306.30900
May 17, 2024310.00310.00300.08300.82300.821,318
May 16, 2024308.52311.77306.90307.85307.852,908
May 15, 2024306.79307.96301.45306.26306.2617,908
May 14, 2024309.26312.32306.43306.62306.624,792
May 13, 2024308.25308.80307.27308.25308.251,335
May 10, 2024308.00309.18306.48307.42307.42652
May 09, 2024308.50308.50302.91303.68303.68847
May 08, 2024310.70313.33310.12312.98312.982,690
May 07, 2024307.90311.95307.79310.73310.732,058
May 03, 2024304.00304.80301.58304.80304.801,025
May 02, 2024300.76303.15298.44300.80300.802,723
May 01, 2024299.89301.06298.33300.63300.631,086
Apr 30, 2024305.00305.00299.47301.85301.853,538
Apr 29, 2024307.06308.54304.00304.27304.272,262
Apr 26, 2024307.83309.41307.61308.03308.031,735
Apr 25, 2024308.86309.81305.41309.59309.594,588
Apr 24, 2024316.00316.25311.00312.92312.926,960
Apr 23, 2024318.48319.87316.78316.78316.78962
Apr 22, 2024318.54319.02315.51318.21318.21965
Apr 19, 2024317.86318.17314.70316.38316.381,020
Apr 18, 2024312.70317.70312.01314.38314.389,107
Apr 17, 2024316.87316.87312.62315.17315.172,560
Apr 16, 2024315.14315.19312.09314.25314.256,359
Apr 15, 2024316.88321.52314.61314.61314.611,975
Apr 12, 2024321.01321.92313.38314.89314.893,363
Apr 11, 2024326.05326.97323.30325.19325.191,196
Apr 10, 2024328.00329.69324.35325.67325.671,597
Apr 10, 20241.29 Dividend
Apr 09, 2024332.04333.81330.00331.41330.12853
Apr 08, 2024333.88334.95332.28333.36332.061,479
Apr 05, 2024331.53333.56330.60332.66331.371,489
Apr 04, 2024333.73337.67333.10334.89333.591,587
Apr 03, 2024335.57336.51333.70333.70332.401,622
Apr 02, 2024336.43338.90333.33333.82332.523,299
Mar 28, 2024341.62346.01341.42346.01344.663,759
Mar 27, 2024338.11342.14337.88339.42338.102,128
Mar 26, 2024335.14337.82334.62336.87335.565,359
Mar 25, 2024337.30337.35329.80333.52332.225,304
Mar 22, 2024347.00350.33336.51336.51335.205,640
Mar 21, 2024386.75388.00343.47344.42343.088,526
Mar 20, 2024378.03379.83375.46379.82378.341,198
Mar 19, 2024373.49377.24372.45375.54374.08799
Mar 18, 2024378.08378.82373.11373.72372.2610,018
Mar 15, 2024369.12373.63366.87372.63371.181,030
Mar 14, 2024380.39381.05376.96378.12376.652,450
Mar 13, 2024379.31381.16377.54379.21377.73867
Mar 12, 2024375.00382.46374.85380.79379.31512
Mar 11, 2024374.38375.84367.18371.80370.3633,609
Mar 08, 2024386.50387.51382.98383.62382.139,863
Mar 07, 2024384.65386.80382.81386.26384.76970
Mar 06, 2024380.00383.00378.05380.95379.472,065
Mar 05, 2024381.54383.99375.96377.15375.681,443
Mar 04, 2024382.86386.51382.31382.83381.341,372
Mar 01, 2024375.80381.89375.80381.44379.96585
Feb 29, 2024380.40380.40374.41375.96374.50731
Feb 28, 2024378.83379.38375.43377.39375.92720
Feb 27, 2024377.03378.11375.09375.70374.24902
Feb 26, 2024376.86380.27376.86378.69377.22745
Feb 23, 2024372.46377.80372.46376.32374.861,025
Feb 22, 2024368.43372.08368.43370.10368.661,987
Feb 21, 2024361.99362.42359.54360.33358.93892
Feb 20, 2024369.70369.88362.31362.83361.423,246
Feb 19, 2024------
Feb 16, 2024371.51373.36368.39372.27370.821,053
Feb 15, 2024374.00374.36370.19370.89369.452,796
Feb 14, 2024366.24370.68366.24367.83366.401,912
Feb 13, 2024361.41365.63359.67361.95360.54989
Feb 12, 2024369.05370.29366.36367.66366.23478
Feb 09, 2024369.25372.26368.06371.73370.29803
Feb 08, 2024367.71369.71367.08367.88366.451,224
Feb 07, 2024364.70369.54364.48369.07367.631,238
Feb 06, 2024370.34371.31365.56365.56364.1432,407
Feb 05, 2024372.50373.99369.22370.28368.841,319
Feb 02, 2024372.67373.97369.79373.97372.512,026
Feb 01, 2024364.00366.60362.75366.30364.881,349
Jan 31, 2024371.00372.65366.09366.67365.242,045
Jan 30, 2024369.40375.30369.40374.80373.34869
Jan 29, 2024370.52374.98370.20371.70370.25951
Jan 26, 2024380.00380.00369.88370.25368.811,135
Jan 25, 2024372.38375.47370.98371.38369.932,423
Jan 24, 2024370.00371.93367.95369.55368.114,182
Jan 23, 2024367.36369.00363.90368.97367.543,991
Jan 22, 2024363.90368.41362.72367.51366.0836,327
Jan 19, 2024359.55364.74359.55364.30362.88340,307
Jan 18, 2024356.02357.91355.59357.75356.362,299
Jan 17, 2024351.81357.38350.97353.62352.24876
Jan 17, 20241.29 Dividend
Jan 16, 2024356.40356.40350.81352.52349.862,984
Jan 15, 2024------
Jan 12, 2024350.79357.58350.58356.88354.191,353
Jan 11, 2024343.50346.45343.50345.99343.38352
Jan 10, 2024344.58345.46342.85344.09341.501,298
Jan 09, 2024339.61342.13338.76341.93339.35172
Jan 08, 2024336.00339.40335.00339.26336.70340
Jan 05, 2024337.09339.04335.00337.25334.7111,364
Jan 04, 2024337.92339.75336.90337.83335.2842,621
Jan 03, 2024346.92346.92338.88339.17336.6115,900
Jan 02, 2024348.01350.27345.77346.26343.6519,794
Dec 29, 2023351.29353.00349.56350.50347.86354
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...