ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-08 |
AEL.N0000 |
71.500 |
73.700 |
71.500 |
72.000 |
699 |
| 2025-12-05 |
AEL.N0000 |
71.400 |
73.000 |
70.900 |
71.200 |
994 |
| 2025-12-03 |
AEL.N0000 |
73.800 |
73.800 |
69.700 |
71.300 |
1046 |
| 2025-12-02 |
AEL.N0000 |
75.000 |
76.000 |
72.500 |
72.600 |
1722 |
| 2025-12-01 |
AEL.N0000 |
72.000 |
75.500 |
71.100 |
74.000 |
1798 |
| 2025-11-28 |
AEL.N0000 |
69.900 |
72.000 |
69.000 |
71.600 |
458 |
| 2025-11-27 |
AEL.N0000 |
70.800 |
70.800 |
69.600 |
69.900 |
344 |
| 2025-11-26 |
AEL.N0000 |
70.000 |
71.000 |
69.500 |
70.600 |
497 |
| 2025-11-11 |
AEL.N0000 |
64.500 |
68.100 |
64.000 |
67.100 |
1054 |
| 2025-10-30 |
AEL.N0000 |
61.000 |
61.000 |
60.300 |
60.400 |
116 |
| 2025-10-17 |
AEL.N0000 |
61.900 |
62.900 |
61.500 |
62.400 |
223 |
| 2025-10-15 |
AEL.N0000 |
61.400 |
62.200 |
61.000 |
61.100 |
218 |
| 2025-10-10 |
AEL.N0000 |
62.200 |
63.400 |
62.000 |
62.500 |
185 |
| 2025-10-09 |
AEL.N0000 |
63.000 |
63.000 |
62.000 |
62.100 |
280 |
| 2025-10-08 |
AEL.N0000 |
64.000 |
64.000 |
62.600 |
63.000 |
245 |
| 2025-10-07 |
AEL.N0000 |
64.500 |
65.500 |
62.800 |
63.200 |
340 |
| 2025-10-03 |
AEL.N0000 |
66.000 |
66.000 |
64.400 |
64.500 |
421 |
| 2025-10-01 |
AEL.N0000 |
61.100 |
62.500 |
61.000 |
61.900 |
278 |
| 2025-09-04 |
AEL.N0000 |
60.000 |
60.300 |
59.700 |
59.800 |
261 |
| 2025-08-29 |
AEL.N0000 |
61.500 |
61.600 |
60.900 |
61.000 |
285 |