ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2026-01-12 |
AEL.N0000 |
75.800 |
76.200 |
75.300 |
75.600 |
382 |
| 2026-01-09 |
AEL.N0000 |
76.500 |
76.700 |
75.500 |
75.700 |
647 |
| 2026-01-08 |
AEL.N0000 |
77.500 |
77.700 |
76.400 |
76.500 |
595 |
| 2026-01-06 |
AEL.N0000 |
78.000 |
78.100 |
77.000 |
77.300 |
530 |
| 2026-01-05 |
AEL.N0000 |
76.400 |
79.000 |
76.200 |
77.800 |
829 |
| 2026-01-02 |
AEL.N0000 |
74.000 |
76.500 |
74.000 |
76.000 |
569 |
| 2025-12-31 |
AEL.N0000 |
73.500 |
73.900 |
72.900 |
73.300 |
367 |
| 2025-12-30 |
AEL.N0000 |
73.500 |
73.500 |
71.900 |
72.300 |
539 |
| 2025-12-26 |
AEL.N0000 |
73.000 |
73.500 |
72.700 |
72.900 |
215 |
| 2025-12-24 |
AEL.N0000 |
72.500 |
73.500 |
72.500 |
72.500 |
316 |
| 2025-12-23 |
AEL.N0000 |
73.000 |
73.000 |
72.000 |
72.500 |
288 |
| 2025-12-22 |
AEL.N0000 |
73.300 |
73.900 |
72.400 |
72.600 |
509 |
| 2025-12-19 |
AEL.N0000 |
73.800 |
74.000 |
73.400 |
73.400 |
286 |
| 2025-12-18 |
AEL.N0000 |
74.400 |
74.800 |
73.800 |
74.000 |
346 |
| 2025-12-17 |
AEL.N0000 |
74.200 |
75.500 |
74.100 |
74.400 |
264 |
| 2025-12-16 |
AEL.N0000 |
75.200 |
76.000 |
74.100 |
74.500 |
391 |
| 2025-12-15 |
AEL.N0000 |
76.900 |
77.000 |
75.100 |
75.200 |
512 |
| 2025-12-12 |
AEL.N0000 |
76.000 |
76.000 |
75.000 |
75.600 |
438 |