ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-03-13 |
AEL.N0000 |
72.500 |
73.100 |
71.000 |
71.900 |
414 |
| 2026-03-12 |
AEL.N0000 |
74.500 |
75.000 |
73.000 |
73.000 |
290 |
| 2026-03-11 |
AEL.N0000 |
75.500 |
76.000 |
74.600 |
75.000 |
244 |
| 2026-03-10 |
AEL.N0000 |
74.000 |
76.500 |
74.000 |
75.700 |
323 |
| 2026-03-09 |
AEL.N0000 |
73.500 |
73.500 |
71.500 |
72.800 |
578 |
| 2026-03-06 |
AEL.N0000 |
76.000 |
77.000 |
74.000 |
76.000 |
302 |
| 2026-03-05 |
AEL.N0000 |
75.000 |
77.600 |
75.000 |
76.000 |
404 |
| 2026-03-04 |
AEL.N0000 |
74.000 |
76.000 |
73.900 |
75.000 |
506 |
| 2026-03-03 |
AEL.N0000 |
75.000 |
77.500 |
74.000 |
74.100 |
1140 |
| 2026-02-27 |
AEL.N0000 |
80.100 |
80.100 |
79.000 |
79.900 |
455 |
| 2026-02-26 |
AEL.N0000 |
78.300 |
80.500 |
78.300 |
80.100 |
1174 |
| 2026-02-25 |
AEL.N0000 |
76.400 |
78.000 |
76.000 |
77.300 |
584 |
| 2026-02-24 |
AEL.N0000 |
74.600 |
77.000 |
74.400 |
76.300 |
534 |
| 2026-02-23 |
AEL.N0000 |
74.000 |
75.600 |
74.000 |
75.200 |
275 |
| 2026-02-20 |
AEL.N0000 |
74.100 |
75.000 |
74.000 |
74.500 |
193 |
| 2026-02-19 |
AEL.N0000 |
74.000 |
75.100 |
74.000 |
74.900 |
286 |
| 2026-02-18 |
AEL.N0000 |
75.000 |
75.000 |
74.000 |
74.100 |
242 |
| 2026-02-13 |
AEL.N0000 |
70.500 |
73.000 |
70.000 |
72.500 |
380 |
| 2026-02-12 |
AEL.N0000 |
70.000 |
71.300 |
68.900 |
70.100 |
785 |
| 2026-02-11 |
AEL.N0000 |
71.500 |
71.600 |
70.800 |
70.900 |
392 |