LSE, AXS End of Day and Historical Share Prices [Accsys Technologies Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, AXS: Accsys Technologies PLC

03 Sep 2025

LAST: 62.60	CHANGE: 1.40	OPEN: 62.60	HIGH: 64.08	ASK: 0.00	VOLUME: 34.7K
LAST: 62.60	CHG(%): 2.19	PREV: 64.00	LOW: 62.08	BID: 45.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	62.60	64.08	62.08	62.60	34.7K
02 Sep 25	63.00	64.00	61.40	64.00	66K
01 Sep 25	61.20	63.40	61.20	63.40	14.9K
29 Aug 25	62.00	62.40	62.00	62.35	24.6K
28 Aug 25	62.00	62.53	61.00	61.50	91.2K
27 Aug 25	61.80	63.20	61.02	62.00	39.3K
26 Aug 25	60.00	61.50	60.00	61.50	28.6K
25 Aug 25	61.20	61.60	60.00	61.40	64.2K
22 Aug 25	61.60	61.60	60.00	60.00	62.9K
21 Aug 25	60.20	61.80	60.20	61.50	7.4K

COMPANY PROFILE

Name:	Accsys Technologies PLC
About:	Accsys Technologies PLC, together with its subsidiaries, engages in the production and sale of solid wood and wood elements in the United Kingdom, Ireland, rest of Europe, the Americas, and internationally. It offers solid acetylated wood for use in windows, doors, shutters, decking, and cladding under the Accoya brand; and wood chips to manufacture panel products under the Tricoya brand. The company also provides technical and engineering services to licensees, as well as sales and marketing services; sells acetic acid and raw wood; and manufactures colored acetylated wood. It serves suppliers, customers, distributors, licensees, and business partners, as well as investors. The company was incorporated in 2005 and is headquartered in London, the United Kingdom.
Sector:	Basic Materials
Address:	3 Moorgate Place, London, United Kingdom, EC2R 6EA
Website:	https://www.accsysplc.com
ISIN:	GB00BQQFX454
LEI:	213800HKRFK8PNUNV581

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 18, 2007

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	62.77
MA10:	62.02
MA20:	61.61
MA50:	61.76
MA100:	56.94
MA200:	50.65
STO9:	63.73
STO14:	63.73
RSI14:	54.55
WPR14:	-35.00
MTM14:	2.60
ROC14:	0.04
ATR:	1.73
Week High:	64.08
Week Low:	61.00
Month High:	64.08
Month Low:	60.00
Year High:	66.40
Year Low:	38.00
Volatility:	20.49

RECENT SPLITS

Date	Ratio
12 Sep 2014	1-5

RECENT DIVIDENDS

Date	Amount
23 Jul 2008	$0.05