Accsys Technologies (AXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/12/2025 61.00p 63.00p 61.00p 62.70p 66098
04/12/2025 62.60p 62.60p 61.45p 62.00p 12737
03/12/2025 61.80p 63.00p 61.48p 63.00p 11575
02/12/2025 63.40p 63.40p 60.00p 60.00p 97057
01/12/2025 62.20p 64.10p 62.19p 64.10p 13070
28/11/2025 64.00p 64.88p 62.40p 64.10p 51248
27/11/2025 64.20p 66.80p 64.00p 66.80p 83407
26/11/2025 64.00p 66.40p 63.66p 65.50p 149884
25/11/2025 65.20p 67.60p 61.44p 62.80p 401564
24/11/2025 61.80p 65.20p 59.86p 65.20p 180623
21/11/2025 60.20p 61.77p 59.40p 60.50p 31505
20/11/2025 62.00p 62.00p 58.96p 61.70p 390
19/11/2025 61.80p 61.80p 60.00p 60.00p 12952
18/11/2025 61.40p 61.91p 59.13p 59.90p 19788
17/11/2025 62.00p 62.00p 59.70p 59.70p 18017
14/11/2025 60.00p 61.56p 60.00p 60.40p 2962
13/11/2025 60.00p 62.00p 59.90p 59.90p 1076
12/11/2025 60.00p 61.60p 60.00p 60.00p 35625
11/11/2025 58.20p 60.00p 58.20p 59.90p 41100
10/11/2025 60.20p 61.00p 58.60p 59.50p 62877
07/11/2025 60.00p 60.20p 58.40p 59.30p 11318
06/11/2025 60.00p 60.00p 58.20p 59.10p 4003
05/11/2025 59.20p 60.00p 58.20p 59.00p 13956
04/11/2025 59.00p 60.20p 58.20p 59.10p 19607
03/11/2025 60.00p 60.20p 59.00p 59.00p 10257
31/10/2025 60.60p 61.01p 59.64p 61.00p 15476
30/10/2025 60.00p 61.00p 59.80p 60.10p 37844
29/10/2025 61.20p 61.32p 60.20p 61.00p 69833
28/10/2025 61.00p 62.00p 60.45p 60.60p 49653
27/10/2025 61.80p 62.10p 60.60p 61.10p 38727
24/10/2025 60.80p 62.60p 60.79p 61.90p 16768
23/10/2025 61.60p 61.60p 60.00p 61.50p 8850
22/10/2025 62.40p 62.80p 60.00p 60.00p 40512
21/10/2025 63.00p 63.00p 60.84p 61.50p 11030
20/10/2025 61.00p 62.00p 60.28p 61.90p 35251
17/10/2025 63.00p 63.00p 58.10p 60.50p 116828
16/10/2025 64.20p 64.20p 61.58p 63.10p 25987
15/10/2025 64.00p 64.60p 62.40p 62.40p 34543
14/10/2025 63.60p 65.80p 62.80p 62.80p 64500
13/10/2025 65.80p 65.80p 63.40p 63.50p 16163
10/10/2025 64.40p 66.00p 64.00p 64.00p 26168
09/10/2025 64.40p 66.00p 64.00p 64.00p 74620
08/10/2025 65.80p 66.00p 64.00p 64.00p 23211
07/10/2025 65.00p 65.80p 64.30p 64.50p 67483
06/10/2025 66.40p 66.40p 64.57p 65.90p 10810
03/10/2025 65.80p 66.40p 65.47p 65.50p 31621
02/10/2025 65.60p 66.80p 65.00p 65.00p 10591
01/10/2025 65.60p 67.00p 65.51p 65.70p 17562
30/09/2025 67.00p 67.00p 65.81p 67.00p 37669
29/09/2025 65.60p 67.00p 65.40p 67.00p 21729
26/09/2025 69.00p 69.60p 65.60p 66.60p 84322
25/09/2025 69.00p 69.32p 67.19p 69.00p 40112
24/09/2025 70.00p 70.00p 67.00p 69.30p 224034
23/09/2025 66.80p 70.00p 65.86p 70.00p 326834
22/09/2025 65.00p 66.60p 63.20p 66.60p 124181
19/09/2025 64.60p 65.00p 63.00p 63.00p 4928
18/09/2025 64.20p 64.60p 63.62p 64.00p 1567
17/09/2025 65.00p 65.00p 63.09p 65.00p 80431
16/09/2025 64.20p 64.20p 63.00p 61.20p 15374
15/09/2025 64.20p 64.80p 62.92p 63.00p 31472
12/09/2025 64.00p 64.00p 62.36p 64.00p 51590
11/09/2025 63.00p 63.00p 63.00p 65.00p 28802
10/09/2025 63.00p 63.67p 61.80p 63.00p 16637
09/09/2025 63.00p 64.34p 63.00p 64.00p 5854
08/09/2025 65.00p 65.00p 63.46p 64.00p 54738
05/09/2025 65.00p 65.00p 63.59p 65.00p 41142
04/09/2025 63.60p 65.00p 62.86p 65.00p 47052
03/09/2025 62.60p 64.08p 62.08p 62.60p 34662
02/09/2025 63.00p 63.00p 61.40p 64.00p 65962
01/09/2025 61.20p 63.40p 61.20p 63.40p 14928
29/08/2025 62.00p 63.00p 62.00p 62.30p 21555
28/08/2025 62.00p 62.53p 61.00p 61.50p 91156
27/08/2025 61.80p 63.20p 61.02p 62.00p 39337
26/08/2025 60.00p 61.50p 60.00p 61.50p 28637
22/08/2025 61.20p 61.60p 60.00p 61.40p 63540
21/08/2025 60.20p 61.80p 60.20p 61.50p 7384
20/08/2025 60.00p 61.50p 60.00p 61.50p 331
19/08/2025 60.00p 61.60p 60.00p 61.50p 26418
18/08/2025 60.00p 61.80p 60.00p 61.50p 839
15/08/2025 60.00p 61.50p 60.00p 61.50p 1401
14/08/2025 60.00p 61.64p 60.00p 61.60p 86847
13/08/2025 60.00p 61.80p 60.00p 60.00p 5478
12/08/2025 60.00p 61.60p 60.00p 61.50p 17629
11/08/2025 60.00p 61.50p 60.00p 61.50p 38894
08/08/2025 61.60p 61.80p 60.20p 61.30p 62507
07/08/2025 61.80p 61.80p 60.51p 61.50p 4193
06/08/2025 61.20p 61.50p 60.42p 61.50p 10635
05/08/2025 61.00p 61.00p 60.00p 60.70p 8203
04/08/2025 60.40p 61.64p 60.20p 60.60p 45354
01/08/2025 60.20p 63.00p 59.60p 63.00p 172864
31/07/2025 61.80p 61.80p 60.20p 61.60p 9360
30/07/2025 61.20p 62.00p 60.20p 61.50p 13268
29/07/2025 61.20p 61.20p 60.40p 60.60p 2888
28/07/2025 61.40p 61.50p 60.00p 61.50p 17347
25/07/2025 62.00p 62.11p 61.10p 61.10p 20038
24/07/2025 61.20p 61.80p 61.10p 61.10p 19014
23/07/2025 60.20p 61.10p 59.60p 61.10p 39541
22/07/2025 60.40p 61.60p 60.00p 60.00p 9860
21/07/2025 60.20p 61.60p 60.20p 61.50p 29474
18/07/2025 60.20p 61.81p 60.20p 60.20p 6285
17/07/2025 61.00p 62.80p 61.00p 61.60p 47155
16/07/2025 59.80p 61.00p 59.56p 61.00p 159996
15/07/2025 59.00p 61.20p 59.00p 59.00p 7781
14/07/2025 59.00p 60.60p 59.00p 59.00p 6541
11/07/2025 59.80p 61.20p 59.00p 59.00p 52044
10/07/2025 60.40p 60.80p 58.20p 58.50p 163655
09/07/2025 63.00p 63.00p 60.13p 61.00p 228862
08/07/2025 64.00p 64.00p 61.50p 62.40p 145446
07/07/2025 64.40p 65.60p 63.40p 64.00p 508881
04/07/2025 65.00p 65.00p 64.00p 64.20p 43941
03/07/2025 64.00p 66.00p 64.00p 66.00p 151969
02/07/2025 63.60p 64.80p 63.42p 64.60p 254673
01/07/2025 64.00p 64.88p 63.60p 63.60p 111365
30/06/2025 64.60p 65.50p 64.20p 65.50p 217028
27/06/2025 66.00p 66.40p 63.80p 64.40p 106188
26/06/2025 64.00p 66.14p 64.00p 65.20p 219293
25/06/2025 64.80p 65.00p 62.00p 63.90p 175099
24/06/2025 61.00p 64.20p 61.00p 63.40p 251541
23/06/2025 59.40p 60.60p 58.00p 58.00p 66822
20/06/2025 58.20p 60.20p 57.40p 59.30p 47863
19/06/2025 58.80p 60.00p 58.10p 58.10p 4731
18/06/2025 58.80p 59.86p 58.30p 58.30p 7402
17/06/2025 60.00p 60.00p 58.18p 58.50p 70341
16/06/2025 60.00p 60.80p 59.20p 60.00p 46665
13/06/2025 60.80p 61.40p 59.00p 59.60p 115521
12/06/2025 62.00p 63.10p 61.00p 61.80p 52435
11/06/2025 62.80p 64.60p 62.20p 62.50p 41976
10/06/2025 65.00p 65.80p 63.00p 63.80p 153506
09/06/2025 60.80p 66.40p 60.60p 62.80p 250244
06/06/2025 59.60p 60.26p 58.00p 58.00p 161466
05/06/2025 61.60p 63.50p 58.00p 58.20p 120383
04/06/2025 63.80p 64.20p 62.35p 62.70p 38500
03/06/2025 63.40p 64.60p 62.40p 63.60p 56942
02/06/2025 60.00p 64.93p 59.90p 62.30p 151305
30/05/2025 57.00p 60.00p 57.00p 59.80p 156164
29/05/2025 57.80p 58.80p 55.51p 58.00p 147143
28/05/2025 55.00p 59.00p 54.40p 57.00p 366778
27/05/2025 48.30p 54.20p 47.67p 53.60p 296067
23/05/2025 49.00p 49.00p 47.00p 47.05p 202065
22/05/2025 48.00p 48.74p 47.65p 47.65p 12755
21/05/2025 47.00p 49.00p 47.00p 48.05p 80069
20/05/2025 46.90p 47.00p 45.20p 46.60p 39872
19/05/2025 46.40p 47.00p 45.30p 47.00p 120282
16/05/2025 46.50p 46.50p 45.20p 45.80p 71477
15/05/2025 46.40p 46.40p 45.30p 45.75p 15071
14/05/2025 45.70p 46.50p 45.10p 45.10p 3607
13/05/2025 45.40p 46.54p 45.70p 45.70p 1187
12/05/2025 45.40p 46.90p 45.10p 45.90p 13966
09/05/2025 46.50p 46.74p 45.20p 46.00p 42983
08/05/2025 45.90p 46.00p 45.30p 45.55p 19679
07/05/2025 48.50p 48.91p 45.50p 45.95p 102432
06/05/2025 45.00p 48.50p 45.00p 48.50p 82353
02/05/2025 44.90p 45.00p 44.05p 44.05p 12551
01/05/2025 44.00p 44.37p 43.52p 44.05p 13885
30/04/2025 44.00p 45.00p 43.48p 44.05p 36981
29/04/2025 45.00p 45.00p 44.55p 44.55p 180
28/04/2025 44.10p 45.24p 44.10p 44.55p 106306
25/04/2025 45.60p 45.70p 44.51p 45.50p 32937
24/04/2025 44.70p 45.03p 44.10p 44.85p 75556
23/04/2025 44.00p 46.00p 44.00p 44.80p 3083
22/04/2025 44.70p 45.30p 44.54p 44.95p 33
17/04/2025 44.70p 45.63p 45.04p 45.55p 5641
16/04/2025 44.70p 45.50p 44.00p 45.50p 13507
15/04/2025 44.00p 46.70p 44.00p 44.85p 3661
14/04/2025 46.90p 46.90p 44.74p 45.20p 5330
11/04/2025 44.40p 46.90p 44.40p 45.70p 7714
10/04/2025 45.00p 46.06p 45.00p 45.15p 83540
09/04/2025 44.20p 44.90p 44.00p 44.00p 16233
08/04/2025 45.00p 45.00p 43.37p 44.00p 87636
07/04/2025 43.00p 44.80p 40.20p 44.80p 210883
04/04/2025 44.10p 44.74p 43.00p 43.00p 38076
03/04/2025 45.00p 45.40p 44.65p 44.65p 30690
02/04/2025 45.00p 46.50p 45.00p 45.25p 85884
01/04/2025 43.90p 46.04p 43.90p 45.00p 294932
31/03/2025 43.40p 43.52p 42.90p 43.45p 7033
28/03/2025 43.90p 44.00p 43.00p 43.00p 148230
27/03/2025 46.00p 44.90p 43.75p 43.75p 106
26/03/2025 46.00p 46.00p 44.00p 44.00p 181108
25/03/2025 44.50p 44.62p 44.00p 44.00p 19588
24/03/2025 44.50p 45.00p 44.00p 44.00p 17306
21/03/2025 44.40p 44.80p 44.20p 44.50p 87212
20/03/2025 45.00p 45.00p 44.00p 44.00p 28131
19/03/2025 45.00p 45.70p 44.00p 44.95p 163322
18/03/2025 44.90p 45.80p 44.10p 44.65p 98751
17/03/2025 43.80p 44.90p 42.10p 44.20p 107317
14/03/2025 42.50p 45.00p 42.50p 44.75p 22253
13/03/2025 42.90p 44.00p 42.90p 43.00p 16380
12/03/2025 42.00p 44.04p 41.40p 43.00p 101059
11/03/2025 44.20p 45.60p 42.50p 42.50p 71573
10/03/2025 45.00p 45.50p 44.30p 44.60p 108421
07/03/2025 44.70p 45.10p 43.10p 45.10p 61110
06/03/2025 43.60p 44.30p 43.10p 44.05p 19608
05/03/2025 43.10p 44.73p 43.10p 44.65p 72779
04/03/2025 44.10p 45.06p 43.00p 43.50p 36146
03/03/2025 45.90p 46.00p 44.70p 46.00p 22933
28/02/2025 44.60p 45.90p 44.10p 45.00p 9935
27/02/2025 44.00p 45.18p 44.00p 45.00p 117826
26/02/2025 44.40p 45.00p 43.40p 43.70p 118432
25/02/2025 39.80p 44.27p 39.80p 44.00p 314777
24/02/2025 39.90p 40.00p 38.90p 39.00p 244273

*Close Price adjusted for both dividends and splits