EODData

LSE, ACSO: Accesso Technology Group PLC

10 Oct 2025
LAST:

392.0

CHANGE:
 20.00
OPEN:
412.0
HIGH:
418.0
ASK:
0.0
VOLUME:
29.9K
CHG(%):
4.85
PREV:
412.0
LOW:
392.0
BID:
450.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Oct 25412.0418.0392.0392.029.9K
09 Oct 25415.0419.0412.0412.014.6K
08 Oct 25415.0434.0414.9415.017.7K
07 Oct 25420.0428.9412.0415.074.3K
06 Oct 25426.0432.0418.1422.065.4K
03 Oct 25429.0434.0421.0429.026.3K
02 Oct 25430.0430.0423.1426.031K
01 Oct 25422.0430.0419.8426.025.8K
30 Sep 25420.0436.0418.2422.031.5K
29 Sep 25434.0434.0419.0420.037.6K

COMPANY PROFILE

Name:Accesso Technology Group PLC
About:accesso Technology Group plc, together with its subsidiaries, develops technology solutions for the attractions and leisure industry. It operates through Ticketing and Distribution, Guest Experience, and Professional Services segments. The company offers accesso Passport, a ticketing suite for up-selling, cross-selling, and selling greater volumes; accesso Siriusware, a software solution that provides modules in ticketing and admissions, memberships, reservations, resource scheduling, retail, food service, gift cards, kiosks, and eCommerce; and accesso ShoWare, a ticketing solution for box office, online, kiosk, mobile, call centre, and social media sales. It also provides Ingresso, a consolidated distribution platform which connects venues and distributors, opening channel for clients to sell event, theatre, and attraction ticket; accesso Paradox, a software solution for operations across ticketing and passes, snow school, retail, equipment rental, food and beverage, administration, and online sales in one platform; and accesso Horizon, a ticketing and visitor management solution. In addition, the company offers accesso LoQueue, a virtual queuing solutions; Mobile Applications, an experience management platform; and accesso Freedom, a point of sale system enabling modules in food and beverage, retail, eCommerce via kiosk or mobile. Further, it provides professional services. The company operates in the United Kingdom, other European countries, the Middle East, Australia, the South Pacific, Asia, Africa, the United States, Canada, Mexico, and Central and South America. The company was formerly known as Lo-Q plc and changed its name to accesso Technology Group plc in November 2013. accesso Technology Group plc was incorporated in 2000 and is based in Twyford, the United Kingdom.
Sector:Technology
Address:The Pavilions, Twyford, United Kingdom, RG10 9NN
Website:https://www.accesso.com
ISIN:GB0001771426
LEI:213800VY7MXUO7STIN73

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:23.06 
Forward P/E:15.37 
EPS Ratio:0.18 
Price to Book:83.64 
Price to Sales:1.07 
EBITDA:19.01M 
Shares:38.41M 
Market Cap:15.057B 

TECHNICAL INDICATORS

MA5:411.204.9%
MA10:417.906.6%
MA20:427.109.0%
MA50:426.068.7%
MA100:454.4415.9%
MA200:465.9018.9%
RSI14:24.05 
WPR14:-100.00 
MTM14:-51.00
ROC14:-0.12 
ATR:13.48 
Week High:434.0010.7%
Week Low:392.000.0%
Month High:451.0015.1%
Month Low:392.0018.9%
Year High:626.0059.7%
Year Low:343.7114.1%