ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-02-11 |
AEL.N0000 |
71.500 |
71.600 |
70.800 |
70.900 |
392 |
| 2026-02-10 |
AEL.N0000 |
73.000 |
73.000 |
71.000 |
71.400 |
280 |
| 2026-02-09 |
AEL.N0000 |
71.500 |
74.900 |
71.500 |
72.000 |
359 |
| 2026-02-06 |
AEL.N0000 |
71.900 |
71.900 |
71.000 |
71.600 |
450 |
| 2026-02-05 |
AEL.N0000 |
72.100 |
72.200 |
71.400 |
71.500 |
309 |
| 2026-02-03 |
AEL.N0000 |
72.500 |
72.500 |
71.100 |
71.900 |
244 |
| 2026-02-02 |
AEL.N0000 |
72.500 |
72.500 |
70.900 |
71.900 |
535 |
| 2026-01-30 |
AEL.N0000 |
72.000 |
72.500 |
71.000 |
71.600 |
557 |
| 2026-01-29 |
AEL.N0000 |
73.500 |
73.500 |
71.800 |
72.000 |
465 |
| 2026-01-28 |
AEL.N0000 |
74.000 |
74.000 |
72.400 |
72.700 |
481 |
| 2026-01-27 |
AEL.N0000 |
74.600 |
75.000 |
72.900 |
73.000 |
521 |
| 2026-01-26 |
AEL.N0000 |
73.600 |
74.900 |
73.500 |
74.600 |
280 |
| 2026-01-23 |
AEL.N0000 |
74.200 |
75.100 |
73.500 |
73.800 |
462 |
| 2026-01-22 |
AEL.N0000 |
74.500 |
74.500 |
73.500 |
74.000 |
353 |
| 2026-01-21 |
AEL.N0000 |
74.000 |
74.800 |
73.700 |
74.000 |
328 |
| 2026-01-20 |
AEL.N0000 |
73.000 |
74.000 |
73.000 |
73.500 |
380 |
| 2026-01-19 |
AEL.N0000 |
74.800 |
74.800 |
73.500 |
73.600 |
410 |
| 2026-01-16 |
AEL.N0000 |
74.300 |
74.800 |
73.700 |
74.200 |
469 |
| 2026-01-14 |
AEL.N0000 |
74.500 |
74.900 |
74.000 |
74.100 |
607 |
| 2026-01-13 |
AEL.N0000 |
75.500 |
76.000 |
74.800 |
75.000 |
397 |