LSE · AXS · stock
Accsys Technologies PLC (AXS) stock price history
Every LSE trading session of Accsys Technologies PLC from Oct 26, 2005 to Nov 13, 2026: 4,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AXS adjusted close, 2005 to 2026
- £22.61
- All time high, 2007
- £0.7984
- 52 week high, £0.5240 low
- 4,783
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AXS key facts
- Accsys Technologies PLC (AXS) closed at £0.5760 on Nov 13, 2026 on LSE.
- AXS's all time high close is £22.61, set on Jul 9, 2007; its all time low close is £0.3641 on Aug 8, 2011.
- AXS's 52 week range is £0.5240 to £0.7984.
- AXS returned -4.0% over the year to Nov 13, 2026 and -63.8% over five years.
- Over ten years AXS returned -17%, -1.9% a year compounded.
- AXS's deepest drawdown was -98.4% from Jul 9, 2007 to Aug 8, 2011.
- DataCedar holds 4,783 daily sessions of AXS history from Oct 26, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AXS price chart, 2005 to 2026
AXS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | -18.6% |
| 6 months | -15.5% |
| Year to date | -6.9% |
| 1 year | -4.0% |
| 3 years | -11.1% |
| 5 years | -63.8% |
| 10 years | -17.2% |
| Since Oct 26, 2005 | -88.3% |
| Compound annual growth, 21.0 years | -9.7% |
AXS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £22.61 on Jul 9, 2007
- All time low close
- £0.3641 on Aug 8, 2011
- 52 week high
- £0.7984 on Jun 17, 2026
- 52 week low
- £0.5240 on Oct 30, 2026
- Deepest drawdown
- -98.4% from Jul 9, 2007 to Aug 8, 2011, not yet recovered
- Best single session
- +30.9% on Feb 20, 2009
- Worst single session
- -37.0% on Feb 4, 2011
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2007, +104%
- Worst calendar year
- 2011, -73%
AXS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 26, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6220 | £0.7984 | £0.5240 | £0.5760 | -6.8% | 18.9M | 208 |
| 2025 | £0.4610 | £0.7000 | £0.3800 | £0.6180 | +37.3% | 18.4M | 211 |
| 2024 | £0.6100 | £0.6359 | £0.4240 | £0.4500 | -26.2% | 15.7M | 216 |
| 2023 | £0.6300 | £1.08 | £0.5800 | £0.6100 | -2.4% | 28.6M | 234 |
| 2022 | £1.76 | £1.82 | £0.5440 | £0.6250 | -65.0% | 24.4M | 238 |
| 2021 | £1.40 | £1.94 | £1.32 | £1.79 | +27.8% | 33.1M | 244 |
| 2020 | £1.05 | £1.49 | £0.5976 | £1.40 | +34.6% | 30.5M | 203 |
| 2019 | £1.01 | £1.22 | £0.8994 | £1.04 | +1.2% | 11.4M | 197 |
| 2018 | £0.7760 | £1.15 | £0.7108 | £1.03 | +32.9% | 18.1M | 138 |
| 2017 | £0.6565 | £0.8121 | £0.5107 | £0.7726 | +19.9% | 18.1M | 190 |
| 2016 | £0.6812 | £0.7479 | £0.5529 | £0.6442 | -3.5% | 9.2M | 188 |
| 2015 | £0.5973 | £0.8046 | £0.5529 | £0.6677 | +11.3% | 26.5M | 222 |
| 2014 | £0.7528 | £1.22 | £0.5529 | £0.5998 | -19.7% | 35.8M | 246 |
| 2013 | £0.6812 | £0.9132 | £0.5800 | £0.7466 | +8.0% | 36.4M | 253 |
| 2012 | £0.5578 | £0.9873 | £0.4443 | £0.6911 | +24.4% | 25.5M | 250 |
| 2011 | £1.97 | £2.12 | £0.3456 | £0.5553 | -72.9% | 43.4M | 252 |
| 2010 | £2.32 | £2.67 | £1.04 | £2.05 | -10.3% | 11.3M | 253 |
| 2009 | £7.85 | £8.39 | £2.12 | £2.28 | -71.1% | 11.6M | 253 |
| 2008 | £16.29 | £16.29 | £4.99 | £7.90 | -52.9% | 20M | 254 |
| 2007 | £8.26 | £22.81 | £8.22 | £16.78 | +104.2% | 20.1M | 253 |
| 2006 | £5.82 | £8.84 | £5.37 | £8.22 | +41.6% | 12.2M | 238 |
| 2005 | £5.04 | £5.99 | £3.57 | £5.80 | n/a | 1.8M | 42 |
AXS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.5760 | +5.9% |
| October 2026 | £0.5440 | -9.0% |
| September 2026 | £0.5980 | -16.2% |
| August 2026 | £0.7140 | +0.3% |
| July 2026 | £0.7120 | -3.0% |
| June 2026 | £0.7340 | -6.9% |
| May 2026 | £0.7880 | +17.6% |
| April 2026 | £0.6700 | +9.8% |
| March 2026 | £0.6100 | -2.4% |
| February 2026 | £0.6250 | -1.3% |
| January 2026 | £0.6330 | +2.4% |
| December 2025 | £0.6180 | -3.6% |
About the AXS data
Daily bars. 4,783 sessions from Oct 26, 2005 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AAXS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
AXS share price history
