Accsys Technologies (AXS) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Accsys Technologies

Date Open High Low Close* Volume
13/11/2026 57.80p 59.20p 57.20p 57.60p 87379
12/11/2026 59.60p 59.80p 57.60p 59.60p 2332
11/11/2026 58.40p 59.60p 58.00p 58.60p 9411
10/11/2026 58.00p 59.80p 56.92p 59.40p 38081
09/11/2026 56.40p 57.80p 56.00p 56.00p 83270
06/11/2026 56.40p 56.40p 55.27p 56.00p 27557
05/11/2026 55.80p 56.60p 55.26p 56.30p 15013
04/11/2026 55.00p 55.80p 53.74p 55.10p 19945
03/11/2026 55.00p 55.00p 53.20p 55.00p 25397
02/11/2026 53.20p 54.80p 53.20p 53.20p 39191
30/10/2026 53.40p 54.60p 52.40p 54.40p 37733
29/10/2026 53.80p 54.80p 52.60p 53.60p 4676
28/10/2026 53.80p 55.00p 53.40p 55.00p 9976
27/10/2026 53.00p 54.12p 52.20p 52.80p 12905
26/10/2026 54.20p 54.50p 53.65p 54.50p 11001
23/10/2026 54.00p 54.20p 53.20p 54.20p 4665
22/10/2026 55.20p 55.20p 54.20p 54.20p 24201
21/10/2026 55.00p 56.00p 54.55p 55.00p 6515
20/10/2026 54.00p 55.80p 53.60p 54.80p 55351
19/10/2026 55.00p 55.20p 54.00p 54.20p 20416
16/10/2026 55.00p 55.80p 54.20p 54.60p 26871
15/10/2026 55.00p 55.38p 54.06p 54.60p 20776
14/10/2026 54.40p 55.20p 54.00p 55.20p 15502
13/10/2026 55.00p 55.00p 54.03p 54.50p 67571
12/10/2026 55.00p 55.80p 54.00p 54.00p 51125
09/10/2026 58.00p 58.00p 54.60p 55.40p 51103
08/10/2026 57.00p 57.40p 55.00p 55.60p 49216
07/10/2026 57.60p 58.40p 57.20p 57.40p 19363
06/10/2026 57.00p 59.60p 57.00p 59.00p 50718
05/10/2026 58.00p 60.20p 57.20p 57.20p 84204
02/10/2026 58.60p 59.20p 57.00p 57.00p 132036
01/10/2026 59.00p 61.80p 58.00p 59.00p 131855
30/09/2026 62.00p 62.60p 59.20p 59.80p 69322
29/09/2026 63.00p 64.20p 61.86p 62.00p 273282
28/09/2026 64.20p 64.20p 62.00p 62.00p 26751
25/09/2026 64.20p 64.40p 62.00p 62.00p 97248
24/09/2026 64.00p 66.00p 64.00p 64.00p 6528
23/09/2026 65.00p 65.80p 64.00p 64.00p 64964
22/09/2026 64.00p 66.00p 63.58p 64.60p 111117
21/09/2026 66.40p 66.40p 62.20p 63.20p 454541
18/09/2026 68.00p 71.60p 68.00p 71.60p 66876
17/09/2026 69.00p 71.00p 68.00p 71.00p 53976
16/09/2026 68.00p 69.00p 67.00p 68.10p 22883
15/09/2026 69.00p 69.00p 66.80p 67.50p 171517
14/09/2026 69.80p 71.60p 68.00p 71.60p 61477
11/09/2026 68.00p 71.80p 68.00p 70.40p 50072
10/09/2026 68.20p 70.80p 68.20p 69.00p 63028
09/09/2026 72.00p 72.00p 69.00p 69.70p 26411
08/09/2026 70.00p 71.40p 69.00p 70.40p 48624
07/09/2026 72.00p 72.00p 69.40p 70.20p 6066
04/09/2026 69.20p 70.60p 69.00p 70.10p 31407
03/09/2026 69.20p 70.26p 69.20p 70.10p 67194
02/09/2026 70.60p 71.80p 69.00p 70.00p 60358
01/09/2026 69.20p 71.00p 69.00p 69.00p 77187
28/08/2026 71.20p 73.80p 69.20p 71.40p 105556
27/08/2026 71.20p 74.00p 69.20p 69.20p 24516
26/08/2026 72.00p 72.00p 70.13p 70.70p 14071
25/08/2026 73.80p 73.80p 70.00p 71.80p 21232
24/08/2026 70.00p 73.60p 70.00p 70.80p 5416
21/08/2026 70.00p 73.60p 70.00p 70.00p 96558
20/08/2026 72.40p 73.80p 71.00p 71.10p 24596
19/08/2026 70.80p 73.40p 70.80p 71.90p 2311
18/08/2026 73.80p 73.80p 70.00p 70.00p 18653
14/08/2026 71.00p 71.40p 70.08p 70.60p 18407
13/08/2026 72.00p 72.00p 70.03p 70.80p 54546
12/08/2026 71.20p 72.20p 71.00p 71.00p 15078
11/08/2026 72.60p 72.60p 70.60p 72.40p 17638
10/08/2026 71.40p 71.40p 69.00p 70.00p 43493
07/08/2026 71.80p 72.20p 69.00p 69.00p 34604
06/08/2026 72.00p 72.11p 69.77p 71.10p 20482
05/08/2026 71.40p 73.00p 70.20p 71.20p 105960
04/08/2026 73.00p 74.00p 71.20p 71.20p 45300
03/08/2026 71.20p 74.80p 71.20p 71.80p 6049
31/07/2026 73.20p 73.40p 71.20p 71.20p 18437
30/07/2026 73.20p 74.80p 72.40p 74.80p 46144
29/07/2026 74.20p 76.00p 72.90p 74.60p 205172
28/07/2026 73.00p 75.63p 73.00p 75.00p 90179
27/07/2026 73.00p 75.60p 73.00p 74.90p 17208
24/07/2026 73.40p 75.20p 73.20p 73.40p 28114
23/07/2026 74.40p 74.90p 73.14p 74.60p 11355
22/07/2026 76.00p 76.00p 73.00p 74.60p 143518
21/07/2026 72.40p 76.00p 72.40p 76.00p 31486
20/07/2026 74.00p 76.00p 72.80p 76.00p 111407
17/07/2026 73.60p 76.00p 72.71p 74.50p 46355
16/07/2026 73.00p 74.68p 72.60p 74.10p 65622
15/07/2026 73.20p 76.00p 73.00p 76.00p 41807
14/07/2026 73.20p 76.00p 73.00p 76.00p 62853
13/07/2026 73.20p 75.20p 73.14p 75.00p 168975
10/07/2026 71.40p 73.40p 70.80p 73.40p 39396
09/07/2026 71.00p 73.40p 70.80p 71.30p 20605
08/07/2026 72.00p 74.60p 70.20p 71.60p 116117
07/07/2026 73.00p 75.60p 72.50p 72.50p 111512
06/07/2026 73.00p 76.00p 73.00p 73.60p 90419
03/07/2026 75.60p 75.60p 73.00p 74.40p 31787
02/07/2026 74.80p 76.00p 74.60p 74.60p 31910
01/07/2026 76.00p 76.00p 73.60p 74.70p 37555
30/06/2026 75.40p 76.00p 73.40p 73.40p 24331
29/06/2026 77.00p 78.80p 73.40p 74.00p 52505
26/06/2026 75.40p 78.00p 75.23p 76.60p 14549
25/06/2026 77.60p 78.00p 76.00p 76.80p 25292
24/06/2026 77.40p 78.00p 75.96p 76.40p 36716
23/06/2026 79.00p 79.00p 76.20p 76.20p 15461
22/06/2026 78.00p 79.00p 77.80p 79.00p 35222
19/06/2026 77.00p 78.60p 76.42p 78.60p 23324
18/06/2026 78.00p 78.00p 77.00p 77.00p 49020
17/06/2026 79.80p 79.84p 73.40p 77.00p 221593
16/06/2026 79.00p 79.80p 78.00p 79.00p 203777
15/06/2026 78.60p 78.80p 76.20p 77.00p 56197
12/06/2026 77.00p 77.30p 76.80p 77.00p 215840
11/06/2026 77.80p 78.20p 75.20p 77.00p 81014
10/06/2026 76.60p 78.60p 76.60p 77.20p 25336
09/06/2026 79.00p 79.00p 77.00p 77.00p 1395
08/06/2026 75.00p 79.00p 75.00p 79.00p 48460
05/06/2026 77.00p 79.00p 76.60p 79.00p 51357
04/06/2026 77.00p 79.00p 76.00p 78.10p 22398
03/06/2026 76.60p 79.00p 76.60p 78.00p 60819
02/06/2026 79.00p 79.00p 77.20p 78.60p 22117
01/06/2026 78.80p 79.00p 77.60p 79.00p 104555
29/05/2026 77.00p 78.80p 75.00p 78.80p 72942
28/05/2026 76.80p 78.00p 76.40p 78.00p 87648
27/05/2026 77.80p 78.00p 75.00p 77.80p 367475
26/05/2026 72.00p 77.60p 69.00p 75.00p 190751
22/05/2026 71.00p 71.59p 68.20p 68.20p 113064
21/05/2026 70.00p 71.00p 69.20p 69.20p 52571
20/05/2026 68.80p 71.00p 68.60p 70.20p 38145
19/05/2026 68.80p 69.60p 67.49p 68.70p 20284
18/05/2026 69.00p 69.00p 67.20p 68.80p 8097
15/05/2026 68.80p 69.00p 68.00p 69.00p 3593
14/05/2026 68.60p 69.00p 67.40p 68.20p 5597
13/05/2026 68.00p 68.80p 68.00p 68.20p 17958
12/05/2026 68.00p 68.80p 67.68p 68.50p 28659
11/05/2026 66.40p 68.20p 66.20p 68.00p 151923
08/05/2026 67.00p 67.00p 63.60p 67.00p 17133
07/05/2026 63.00p 67.00p 63.00p 65.20p 197755
06/05/2026 66.60p 67.00p 65.02p 65.50p 184516
05/05/2026 66.20p 67.00p 65.10p 65.10p 83325
01/05/2026 66.00p 67.00p 63.38p 66.80p 45679
30/04/2026 67.00p 67.00p 64.95p 67.00p 155478
29/04/2026 67.40p 68.60p 63.40p 65.00p 246066
28/04/2026 67.80p 68.60p 66.20p 67.00p 203975
27/04/2026 69.80p 70.20p 67.20p 68.60p 36927
24/04/2026 68.00p 70.40p 68.00p 70.40p 224466
23/04/2026 71.40p 73.80p 68.00p 68.00p 119000
22/04/2026 72.00p 73.00p 70.00p 70.00p 29471
21/04/2026 69.00p 72.00p 66.80p 69.00p 254450
20/04/2026 64.00p 68.80p 61.20p 67.00p 234430
17/04/2026 63.80p 64.00p 60.60p 64.00p 53272
16/04/2026 64.00p 64.00p 62.50p 64.00p 70638
15/04/2026 62.00p 63.40p 60.00p 60.00p 13837
14/04/2026 62.40p 63.40p 61.00p 63.40p 39405
13/04/2026 63.40p 63.40p 60.20p 63.40p 4024
10/04/2026 60.00p 63.20p 60.00p 61.70p 11529
09/04/2026 61.00p 63.00p 60.00p 61.60p 17835
08/04/2026 61.20p 62.20p 60.20p 60.60p 16016
07/04/2026 62.60p 62.60p 60.80p 61.30p 39528
02/04/2026 60.60p 62.00p 60.20p 61.30p 24229
01/04/2026 61.00p 61.40p 60.00p 61.40p 56432
31/03/2026 62.60p 62.60p 59.20p 61.00p 3442285
30/03/2026 62.00p 62.40p 59.20p 59.90p 90919
27/03/2026 60.20p 61.60p 60.00p 60.80p 1162356
26/03/2026 60.40p 61.20p 59.71p 60.10p 23136
25/03/2026 59.40p 61.40p 59.40p 60.30p 30706
24/03/2026 60.60p 61.60p 59.20p 60.50p 81001
23/03/2026 59.60p 60.49p 58.20p 59.50p 175285
20/03/2026 61.00p 61.00p 58.80p 60.20p 57496
19/03/2026 62.00p 62.00p 59.50p 59.50p 25139
18/03/2026 60.60p 62.00p 59.40p 62.00p 8025
17/03/2026 60.00p 62.00p 60.00p 60.00p 26389
16/03/2026 59.60p 61.40p 58.40p 60.90p 36320
13/03/2026 61.60p 61.60p 60.00p 60.10p 5544
12/03/2026 60.00p 61.80p 60.00p 60.80p 16641
11/03/2026 61.80p 62.00p 58.60p 61.10p 11315
10/03/2026 62.00p 62.00p 60.00p 61.10p 21470
09/03/2026 62.00p 62.00p 58.79p 59.90p 55537
06/03/2026 61.40p 62.00p 60.40p 60.90p 11629
05/03/2026 61.00p 61.42p 60.00p 60.00p 192840
04/03/2026 61.00p 61.20p 59.10p 61.20p 132054
03/03/2026 62.80p 63.00p 59.60p 61.00p 101649
02/03/2026 62.00p 63.80p 60.98p 62.10p 72983
27/02/2026 63.40p 64.60p 62.40p 62.50p 23392
26/02/2026 63.00p 64.40p 62.20p 62.50p 75858
25/02/2026 62.20p 64.60p 62.00p 63.50p 47692
24/02/2026 62.00p 63.80p 62.00p 62.60p 38811
23/02/2026 63.00p 63.40p 62.00p 62.00p 48743
20/02/2026 61.40p 63.60p 61.40p 62.90p 29527
19/02/2026 63.80p 63.80p 62.00p 62.90p 164988
18/02/2026 63.00p 64.00p 62.60p 63.90p 51581
17/02/2026 63.00p 63.80p 62.40p 63.80p 8221
16/02/2026 63.40p 64.60p 62.00p 62.40p 28577
13/02/2026 63.40p 63.40p 62.00p 62.80p 20665
12/02/2026 63.40p 63.40p 61.00p 62.00p 51988
11/02/2026 63.20p 63.40p 61.58p 62.40p 26121
10/02/2026 62.20p 63.40p 61.80p 62.30p 63907
09/02/2026 62.20p 63.24p 62.00p 63.00p 90459
06/02/2026 62.80p 63.00p 62.51p 62.60p 51618
05/02/2026 62.00p 63.00p 62.00p 62.00p 36051
04/02/2026 63.20p 64.20p 62.60p 62.80p 42806
03/02/2026 62.80p 63.44p 62.60p 63.40p 26518
02/02/2026 61.40p 64.00p 61.12p 63.40p 120492
30/01/2026 63.00p 63.80p 62.68p 63.30p 40719

*Close Price adjusted for both dividends and splits