ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2025-08-26 |
AEL.N0000 |
57.300 |
59.400 |
56.900 |
57.900 |
441 |
| 2025-08-25 |
AEL.N0000 |
57.100 |
57.500 |
56.700 |
57.100 |
397 |
| 2025-08-22 |
AEL.N0000 |
57.000 |
57.800 |
56.500 |
57.300 |
558 |
| 2025-08-21 |
AEL.N0000 |
58.000 |
58.000 |
56.800 |
57.000 |
672 |
| 2025-08-20 |
AEL.N0000 |
58.600 |
58.600 |
57.800 |
58.100 |
466 |
| 2025-08-19 |
AEL.N0000 |
59.800 |
59.900 |
58.300 |
58.500 |
376 |
| 2025-08-18 |
AEL.N0000 |
59.100 |
59.800 |
58.800 |
59.000 |
446 |
| 2025-08-15 |
AEL.N0000 |
58.000 |
59.500 |
56.600 |
58.900 |
997 |
| 2025-08-14 |
AEL.N0000 |
59.700 |
60.000 |
59.300 |
59.800 |
210 |
| 2025-08-13 |
AEL.N0000 |
59.700 |
60.100 |
59.300 |
59.700 |
260 |
| 2025-08-12 |
AEL.N0000 |
58.900 |
59.500 |
58.700 |
59.400 |
198 |
| 2025-08-11 |
AEL.N0000 |
59.000 |
59.500 |
58.600 |
58.900 |
257 |
| 2025-08-07 |
AEL.N0000 |
59.300 |
59.800 |
58.800 |
59.000 |
290 |
| 2025-08-06 |
AEL.N0000 |
59.000 |
59.900 |
58.600 |
59.100 |
340 |
| 2025-08-05 |
AEL.N0000 |
60.000 |
60.000 |
58.500 |
59.000 |
479 |
| 2025-08-04 |
AEL.N0000 |
60.700 |
61.400 |
59.000 |
59.100 |
863 |
| 2025-08-01 |
AEL.N0000 |
61.000 |
62.000 |
60.300 |
60.600 |
343 |
| 2025-07-31 |
AEL.N0000 |
60.000 |
60.500 |
59.700 |
60.200 |
428 |