Accsys Technologies PLC (AXS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:08AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 61.00 | 61.00 | 57.20 | 58.00 | 58.00 | 53,413 |
| May 01, 2024 | 54.80 | 55.76 | 54.22 | 56.70 | 56.70 | 54,374 |
| Apr 30, 2024 | 55.00 | 57.00 | 54.00 | 54.80 | 54.80 | 78,460 |
| Apr 29, 2024 | 56.60 | 57.44 | 55.21 | 55.40 | 55.40 | 27,241 |
| Apr 26, 2024 | 56.00 | 57.00 | 56.00 | 56.20 | 56.20 | 100,525 |
| Apr 25, 2024 | 55.00 | 55.00 | 55.00 | 56.50 | 56.50 | 5,095 |
| Apr 24, 2024 | 55.20 | 58.80 | 55.20 | 57.00 | 57.00 | 35,127 |
| Apr 23, 2024 | 55.00 | 56.80 | 55.00 | 56.30 | 56.30 | 5,790 |
| Apr 22, 2024 | 55.00 | 56.86 | 55.00 | 56.00 | 56.00 | 55,004 |
| Apr 19, 2024 | 55.00 | 58.80 | 54.00 | 56.50 | 56.50 | 102,761 |
| Apr 18, 2024 | 57.00 | 57.93 | 56.00 | 56.00 | 56.00 | 61,857 |
| Apr 17, 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 24,484 |
| Apr 16, 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 24,012 |
| Apr 15, 2024 | 59.80 | 60.00 | 59.25 | 59.80 | 59.80 | 13,413 |
| Apr 12, 2024 | 58.40 | 60.10 | 58.40 | 60.50 | 60.50 | 33,656 |
| Apr 11, 2024 | 58.20 | 59.08 | 58.20 | 59.10 | 59.10 | 18,486 |
| Apr 10, 2024 | 58.80 | 59.80 | 58.00 | 59.10 | 59.10 | 11,660 |
| Apr 09, 2024 | 60.10 | 60.80 | 58.81 | 59.70 | 59.70 | 425 |
| Apr 08, 2024 | 61.00 | 61.24 | 58.60 | 59.70 | 59.70 | 94,493 |
| Apr 05, 2024 | 59.60 | 62.00 | 58.20 | 59.90 | 59.90 | 18,935 |
| Apr 04, 2024 | 60.20 | 59.40 | 59.40 | 59.40 | 59.40 | 21,700 |
| Apr 03, 2024 | 59.60 | 60.09 | 58.20 | 59.10 | 59.10 | 53,299 |
| Apr 02, 2024 | 58.80 | 62.00 | 58.80 | 59.30 | 59.30 | 301,224 |
| Mar 28, 2024 | 59.00 | 62.00 | 59.00 | 60.20 | 60.20 | 96,647 |
| Mar 27, 2024 | 56.00 | 59.20 | 55.00 | 59.00 | 59.00 | 307,894 |
| Mar 26, 2024 | 53.00 | 56.00 | 53.00 | 55.60 | 55.60 | 358,358 |
| Mar 25, 2024 | 53.20 | 53.40 | 52.80 | 53.20 | 53.20 | 70,206 |
| Mar 22, 2024 | 52.80 | 53.20 | 52.20 | 53.20 | 53.20 | 107,800 |
| Mar 21, 2024 | 52.40 | 52.40 | 51.97 | 52.30 | 52.30 | 216,920 |
| Mar 20, 2024 | 52.80 | 52.80 | 52.00 | 52.20 | 52.20 | 45,408 |
| Mar 19, 2024 | 52.00 | 52.72 | 51.20 | 52.20 | 52.20 | 82,189 |
| Mar 18, 2024 | 51.00 | 53.00 | 50.20 | 51.00 | 51.00 | 132,354 |
| Mar 15, 2024 | 52.00 | 52.45 | 50.78 | 52.00 | 52.00 | 13,887 |
| Mar 14, 2024 | 52.00 | 52.65 | 50.00 | 50.25 | 50.25 | 34,817 |
| Mar 13, 2024 | 51.80 | 53.00 | 49.90 | 52.00 | 52.00 | 144,863 |
| Mar 12, 2024 | 51.20 | 52.00 | 50.56 | 52.00 | 52.00 | 44,473 |
| Mar 11, 2024 | 51.00 | 52.00 | 51.00 | 51.70 | 51.70 | 8,072 |
| Mar 08, 2024 | 52.80 | 53.00 | 51.18 | 51.40 | 51.40 | 64,181 |
| Mar 07, 2024 | 52.40 | 52.45 | 52.40 | 52.40 | 52.40 | 27,450 |
| Mar 06, 2024 | 52.40 | 53.59 | 52.40 | 53.10 | 53.10 | 15,230 |
| Mar 05, 2024 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | 8,673 |
| Mar 04, 2024 | 53.60 | 53.80 | 53.31 | 52.90 | 52.90 | 4,826 |
| Mar 01, 2024 | 53.20 | 54.80 | 52.36 | 53.70 | 53.70 | 132,348 |
| Feb 29, 2024 | 53.00 | 53.77 | 52.76 | 54.00 | 54.00 | 14,731 |
| Feb 28, 2024 | 54.60 | 54.66 | 53.40 | 53.40 | 53.40 | 100,188 |
| Feb 27, 2024 | 55.00 | 55.00 | 54.32 | 55.00 | 55.00 | 14,214 |
| Feb 26, 2024 | 53.60 | 54.50 | 53.20 | 54.10 | 54.10 | 21,146 |
| Feb 23, 2024 | 53.80 | 54.00 | 53.63 | 54.40 | 54.40 | 23,594 |
| Feb 22, 2024 | 55.00 | 55.00 | 54.00 | 54.80 | 54.80 | 35,516 |
| Feb 21, 2024 | 54.00 | 54.80 | 53.80 | 54.40 | 54.40 | 53,739 |
| Feb 20, 2024 | 55.20 | 55.80 | 54.00 | 54.00 | 54.00 | 41,367 |
| Feb 19, 2024 | 55.20 | 55.50 | 53.20 | 54.80 | 54.80 | 79,786 |
| Feb 16, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 22,106 |
| Feb 15, 2024 | 55.00 | 55.00 | 52.76 | 54.10 | 54.10 | 18,138 |
| Feb 14, 2024 | 54.00 | 55.23 | 52.00 | 53.10 | 53.10 | 102,526 |
| Feb 13, 2024 | 55.80 | 55.80 | 53.80 | 53.80 | 53.80 | 81,392 |
| Feb 12, 2024 | 55.00 | 56.00 | 54.00 | 54.60 | 54.60 | 40,051 |
| Feb 09, 2024 | 56.20 | 56.50 | 55.00 | 55.20 | 55.20 | 94,570 |
| Feb 08, 2024 | 58.40 | 58.40 | 56.20 | 57.20 | 57.20 | 37,823 |
| Feb 07, 2024 | 57.20 | 57.29 | 57.00 | 57.00 | 57.00 | 19,905 |
| Feb 06, 2024 | 57.40 | 58.58 | 57.40 | 57.80 | 57.80 | 2,915 |
| Feb 05, 2024 | 59.20 | 59.20 | 57.28 | 58.10 | 58.10 | 18,950 |
| Feb 02, 2024 | 59.00 | 59.80 | 58.61 | 59.00 | 59.00 | 117,800 |
| Feb 01, 2024 | 59.00 | 59.30 | 58.80 | 59.40 | 59.40 | 19,546 |
| Jan 31, 2024 | 59.80 | 59.80 | 58.80 | 59.60 | 59.60 | 29,568 |
| Jan 30, 2024 | 58.40 | 60.00 | 58.00 | 59.50 | 59.50 | 113,336 |
| Jan 29, 2024 | 59.80 | 59.80 | 58.00 | 58.80 | 58.80 | 131,772 |
| Jan 26, 2024 | 59.00 | 60.00 | 58.06 | 60.00 | 60.00 | 107,901 |
| Jan 25, 2024 | 60.00 | 60.00 | 58.20 | 60.00 | 60.00 | 26,970 |
| Jan 24, 2024 | 59.60 | 59.60 | 59.60 | 59.80 | 59.80 | 1,151 |
| Jan 23, 2024 | 60.00 | 60.00 | 59.60 | 59.80 | 59.80 | 93,311 |
| Jan 22, 2024 | 60.20 | 60.20 | 59.54 | 59.70 | 59.70 | 156,751 |
| Jan 19, 2024 | 60.04 | 60.04 | 59.73 | 60.40 | 60.40 | 989 |
| Jan 18, 2024 | 59.80 | 60.00 | 59.40 | 59.80 | 59.80 | 70,624 |
| Jan 17, 2024 | 60.00 | 60.00 | 59.40 | 59.70 | 59.70 | 83,874 |
| Jan 16, 2024 | 60.40 | 60.80 | 60.00 | 60.30 | 60.30 | 49,182 |
| Jan 15, 2024 | 61.00 | 61.00 | 60.80 | 60.70 | 60.70 | 51,279 |
| Jan 12, 2024 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 11,326 |
| Jan 11, 2024 | 60.40 | 61.00 | 60.40 | 60.80 | 60.80 | 92,066 |
| Jan 10, 2024 | 61.00 | 61.00 | 60.42 | 60.90 | 60.90 | 166,827 |
| Jan 09, 2024 | 60.40 | 61.00 | 60.84 | 60.70 | 60.70 | 23,099 |
| Jan 08, 2024 | 60.66 | 60.66 | 60.66 | 60.80 | 60.80 | 311 |
| Jan 05, 2024 | 60.60 | 61.00 | 59.76 | 60.60 | 60.60 | 25,433 |
| Jan 04, 2024 | 60.60 | 61.60 | 59.58 | 60.60 | 60.60 | 6,545 |
| Jan 03, 2024 | 61.00 | 61.60 | 61.00 | 60.30 | 60.30 | 34,930 |
| Jan 02, 2024 | 61.00 | 61.60 | 59.00 | 61.30 | 61.30 | 46,998 |
| Dec 29, 2023 | 61.00 | 61.00 | 60.62 | 61.00 | 61.00 | 25,915 |
| Dec 28, 2023 | 60.60 | 60.91 | 60.00 | 61.00 | 61.00 | 219,622 |
| Dec 27, 2023 | 60.80 | 60.91 | 60.00 | 60.60 | 60.60 | 25,926 |
| Dec 22, 2023 | 61.00 | 61.00 | 60.60 | 60.80 | 60.80 | 17,689 |
| Dec 21, 2023 | 61.00 | 61.00 | 60.60 | 61.00 | 61.00 | 30,053 |
| Dec 20, 2023 | 61.00 | 61.00 | 60.61 | 61.00 | 61.00 | 30,584 |
| Dec 19, 2023 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 18,612 |
| Dec 18, 2023 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 102,440 |
| Dec 15, 2023 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 14,370 |
| Dec 14, 2023 | 60.80 | 61.22 | 60.80 | 61.00 | 61.00 | 133,021 |
| Dec 13, 2023 | 61.00 | 62.00 | 60.80 | 60.80 | 60.80 | 60,387 |
| Dec 12, 2023 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | 8,188 |
| Dec 11, 2023 | 61.60 | 61.75 | 61.00 | 61.40 | 61.40 | 42,672 |
| Dec 08, 2023 | 62.00 | 62.00 | 60.25 | 61.50 | 61.50 | 182,398 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.