LSE - Delayed Quote
USD
Accenture plc (0Y0Y.L)
258.76
-9.64
(-3.59%)
At close: November 6 at 7:13:10 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
264.76
265.25
254.10
258.76
258.76
5,229
Nov 5, 2026
266.50
271.82
262.15
268.40
268.40
7,674
Nov 4, 2026
252.89
267.48
250.88
264.46
264.46
9,160
Nov 3, 2026
263.11
265.00
246.87
254.60
254.60
6,903
Nov 2, 2026
255.81
263.65
250.00
262.73
262.73
14,629
Oct 30, 2026
245.85
260.29
245.00
258.63
258.63
12,091
Oct 29, 2026
245.67
247.50
232.80
246.19
246.19
4,410
Oct 28, 2026
235.69
246.91
228.88
242.44
242.44
10,222
Oct 27, 2026
240.00
248.53
235.03
236.01
236.01
5,620
Oct 26, 2026
250.00
255.00
242.30
245.00
245.00
8,623
Oct 23, 2026
255.00
258.75
242.36
246.98
246.98
8,331
Oct 22, 2026
238.00
252.13
235.50
251.90
251.90
13,079
Oct 21, 2026
236.25
242.29
229.96
237.14
237.14
16,619
Oct 20, 2026
237.04
244.00
233.17
239.14
239.14
13,832
Oct 19, 2026
232.45
236.14
225.00
235.62
235.62
6,074
Oct 16, 2026
224.47
231.50
222.53
226.01
226.01
3,421
Oct 15, 2026
215.25
227.86
210.00
225.34
225.34
16,424
Oct 14, 2026
213.21
223.80
208.00
215.47
215.47
5,204
Oct 13, 2026
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
213.32
220.00
213.03
214.34
214.34
9,983
Oct 12, 2026
206.00
216.85
206.00
215.17
213.46
8,878
Oct 9, 2026
208.26
211.00
204.46
207.04
205.39
5,226
Oct 8, 2026
198.58
207.81
193.17
203.04
201.43
11,573
Oct 7, 2026
191.80
200.01
191.80
197.50
195.93
9,588
Oct 6, 2026
195.00
200.29
192.55
194.12
192.58
3,886
Oct 5, 2026
201.50
202.10
193.80
194.41
192.86
12,586
Oct 2, 2026
214.71
215.59
198.49
199.31
197.73
11,481
Oct 1, 2026
183.50
227.64
179.32
213.50
211.80
92,290
Sep 30, 2026
180.90
184.32
173.00
183.19
181.73
11,716
Sep 29, 2026
173.00
177.25
170.00
175.45
174.05
11,999
Sep 28, 2026
176.70
180.25
172.29
175.15
173.76
8,358
Sep 25, 2026
175.53
180.85
175.53
176.69
175.29
5,641
Sep 24, 2026
182.50
187.89
178.94
179.10
177.68
2,597
Sep 23, 2026
187.00
188.26
182.87
185.36
183.89
4,234
Sep 22, 2026
186.47
190.80
182.25
184.58
183.11
9,764
Sep 21, 2026
197.67
197.67
185.00
186.38
184.90
13,453
Sep 18, 2026
190.13
194.50
182.20
182.40
180.95
2,834
Sep 17, 2026
195.00
195.00
188.60
190.78
189.26
1,373
Sep 16, 2026
192.91
196.45
187.91
191.46
189.94
18,258
Sep 15, 2026
193.00
198.00
188.76
197.53
195.96
4,544
Sep 14, 2026
185.01
194.79
181.00
193.01
191.48
12,967
Sep 11, 2026
176.95
181.48
176.95
181.31
179.87
5,143
Sep 10, 2026
173.00
179.96
173.00
176.79
175.39
2,255
Sep 9, 2026
177.00
180.95
176.49
177.13
175.72
4,076
Sep 8, 2026
188.00
188.76
177.10
178.40
176.98
8,656
Sep 7, 2026
187.71
187.71
187.71
187.71
186.22
4
Sep 4, 2026
196.24
196.24
187.18
187.75
186.26
4,685
Sep 3, 2026
193.00
195.35
181.52
194.85
193.30
4,923
Sep 2, 2026
181.50
190.26
181.50
187.87
186.38
4,439
Sep 1, 2026
189.00
195.00
186.34
188.49
186.99
3,805
Aug 28, 2026
188.84
191.87
183.60
190.00
188.49
4,140
Aug 27, 2026
178.13
189.87
178.13
188.33
186.83
3,846
Aug 26, 2026
178.00
190.00
178.00
182.02
180.57
3,290
Aug 25, 2026
184.50
190.00
182.05
186.65
185.17
4,173
Aug 24, 2026
185.30
190.00
181.02
185.84
184.36
15,849
Aug 21, 2026
188.33
190.00
179.88
183.74
182.28
4,190
Aug 20, 2026
182.61
187.23
177.08
184.87
183.40
4,525
Aug 19, 2026
174.61
185.81
165.00
183.96
182.50
5,031
Aug 18, 2026
169.99
179.74
169.48
176.62
175.22
4,220
Aug 17, 2026
178.00
181.00
170.00
171.30
169.94
5,762
Aug 14, 2026
177.30
185.00
173.93
176.95
175.54
5,041
Aug 13, 2026
180.05
185.81
175.00
178.38
176.96
13,061
Aug 12, 2026
179.00
185.00
173.81
178.44
177.02
2,835
Aug 11, 2026
178.50
180.30
172.00
178.27
176.85
2,873
Aug 10, 2026
174.94
179.64
169.50
179.18
177.76
9,187
Aug 7, 2026
169.30
175.24
169.30
174.36
172.97
4,121
Aug 6, 2026
170.00
172.30
157.60
170.08
168.73
7,360
Aug 5, 2026
171.50
174.24
167.51
170.78
169.42
20,612
Aug 4, 2026
165.05
171.20
160.00
168.02
166.68
5,154
Aug 3, 2026
168.50
172.00
165.27
166.98
165.65
14,256
Jul 31, 2026
162.25
166.22
154.55
166.10
164.78
4,367
Jul 30, 2026
176.00
177.77
160.10
164.56
163.25
13,113
Jul 29, 2026
167.00
176.18
161.72
174.16
172.78
16,766
Jul 28, 2026
154.20
167.74
152.00
165.38
164.07
10,957
Jul 27, 2026
148.06
156.75
144.00
156.59
155.35
10,922
Jul 24, 2026
142.00
147.17
136.00
145.16
144.01
5,588
Jul 23, 2026
142.00
142.05
136.04
138.24
137.14
4,879
Jul 22, 2026
141.62
146.00
138.90
139.67
138.56
5,781
Jul 21, 2026
145.53
148.75
140.25
140.93
139.81
5,248
Jul 20, 2026
144.61
147.00
138.21
145.48
144.32
5,105
Jul 17, 2026
143.00
150.00
135.00
144.46
143.31
44,034
Jul 16, 2026
136.80
144.12
135.50
144.07
142.93
12,620
Jul 15, 2026
134.88
139.57
132.00
137.46
136.37
53,140
Jul 14, 2026
137.07
141.01
124.55
136.05
134.97
10,146
Jul 13, 2026
135.47
142.00
135.05
138.61
137.51
11,625
Jul 10, 2026
139.38
142.73
135.65
135.83
134.75
14,172
Jul 9, 2026
1.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
136.90
139.19
129.60
138.63
137.53
24,478
Jul 8, 2026
141.16
145.00
138.00
138.65
135.93
7,230
Jul 7, 2026
137.11
145.00
135.00
143.34
140.53
15,825
Jul 6, 2026
138.00
139.89
133.50
137.00
134.31
12,210
Jul 2, 2026
131.68
138.50
130.25
138.34
135.62
25,074
Jul 1, 2026
124.43
133.82
124.00
133.04
130.43
25,211
Jun 30, 2026
125.64
128.02
121.84
123.80
121.37
48,786
Jun 29, 2026
130.32
132.50
124.89
125.14
122.69
17,971
Jun 26, 2026
126.49
129.19
124.01
128.32
125.80
50,608
Jun 25, 2026
129.01
133.47
125.97
126.49
124.01
15,310
Jun 24, 2026
126.55
130.66
123.07
130.20
127.65
12,431
Jun 23, 2026
124.35
129.47
122.46
125.70
123.24
21,198
Jun 22, 2026
129.00
132.39
120.00
120.13
117.77
87,819
Jun 19, 2026
127.38
127.38
127.38
127.38
124.88
13,287
Jun 18, 2026
158.91
160.22
125.35
127.38
124.88
82,928
Jun 17, 2026
167.00
169.16
158.45
159.33
156.21
8,004
Jun 16, 2026
166.00
170.74
164.67
165.84
162.59
25,336
Jun 15, 2026
174.00
179.90
166.31
167.28
164.00
10,787
Jun 12, 2026
167.87
171.79
164.82
170.60
167.25
3,622
Jun 11, 2026
175.00
175.00
163.88
169.85
166.52
6,051
Jun 10, 2026
173.53
177.15
166.98
170.70
167.35
3,012
Jun 9, 2026
174.50
178.25
170.50
171.96
168.59
4,630
Jun 8, 2026
178.97
179.75
175.00
176.35
172.89
2,648
Jun 5, 2026
179.87
183.80
176.32
178.78
175.27
9,876
Jun 4, 2026
177.53
185.64
177.20
178.17
174.68
9,662
Jun 3, 2026
185.59
188.27
176.48
179.46
175.94
12,032
Jun 2, 2026
196.55
198.00
183.41
185.03
181.40
8,353
Jun 1, 2026
188.98
198.00
187.07
196.74
192.88
16,140
May 29, 2026
179.00
187.66
175.28
186.41
182.75
6,147
May 28, 2026
177.16
179.85
174.00
178.37
174.87
6,347
May 27, 2026
177.52
183.14
174.50
177.39
173.91
3,037
May 26, 2026
181.29
184.00
174.21
177.99
174.50
10,805
May 22, 2026
178.60
182.70
177.00
179.76
176.23
2,792
May 21, 2026
178.39
185.67
172.50
178.19
174.70
2,629
May 20, 2026
176.80
181.10
170.83
179.48
175.96
5,839
May 19, 2026
177.65
184.76
176.70
176.80
173.33
12,848
May 18, 2026
168.80
176.49
166.51
176.49
173.03
6,260
May 15, 2026
165.60
169.39
162.15
166.96
163.68
6,555
May 14, 2026
160.59
166.01
159.64
163.68
160.47
16,279
May 13, 2026
170.85
171.50
155.67
156.57
153.50
27,471
May 12, 2026
173.47
175.57
171.76
172.15
168.77
3,815
May 11, 2026
180.71
182.00
173.25
173.33
169.93
5,564
May 8, 2026
180.14
181.00
172.51
180.98
177.43
4,412
May 7, 2026
175.93
180.19
173.10
179.71
176.19
5,587
May 6, 2026
179.22
181.98
173.69
176.15
172.70
8,444
May 5, 2026
180.40
182.99
173.66
176.40
172.94
4,903
May 1, 2026
179.65
184.10
177.00
179.92
176.39
5,500
Apr 30, 2026
179.80
182.81
173.52
177.55
174.07
4,380
Apr 29, 2026
178.97
180.45
173.23
178.32
174.82
3,562
Apr 28, 2026
177.56
181.77
176.20
178.36
174.86
2,658
Apr 27, 2026
179.00
182.00
175.00
179.35
175.83
6,402
Apr 24, 2026
179.06
182.00
173.99
176.72
173.25
14,239
Apr 23, 2026
188.65
193.58
174.92
177.40
173.93
15,799
Apr 22, 2026
194.71
197.50
188.31
188.51
184.81
7,765
Apr 21, 2026
195.06
199.83
194.00
196.50
192.65
3,097
Apr 20, 2026
196.95
199.60
193.71
194.78
190.96
3,339
Apr 17, 2026
194.50
199.68
189.42
196.21
192.36
4,947
Apr 16, 2026
194.95
196.88
191.30
194.20
190.39
3,711
Apr 15, 2026
191.68
196.42
184.59
195.36
191.53
3,032
Apr 14, 2026
192.66
194.28
189.57
189.98
186.25
7,257
Apr 13, 2026
178.50
190.99
177.27
190.99
187.24
6,437
Apr 10, 2026
185.90
187.43
177.46
178.49
174.99
3,085
Apr 9, 2026
1.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
193.00
197.15
182.26
183.96
180.35
5,750
Apr 8, 2026
202.80
203.75
194.00
195.00
189.58
12,297
Apr 7, 2026
198.20
202.99
195.50
197.68
192.18
1,499
Apr 2, 2026
194.80
200.91
186.21
199.58
194.03
6,173
Apr 1, 2026
199.77
203.34
192.30
196.61
191.14
3,575
Mar 31, 2026
198.00
203.80
191.62
197.66
192.16
3,875
Mar 30, 2026
194.85
198.46
191.00
196.52
191.06
10,940
Mar 27, 2026
196.80
197.00
190.11
193.24
187.87
14,955
Mar 26, 2026
193.60
197.42
188.00
196.08
190.63
7,030
Mar 25, 2026
195.60
200.00
188.49
192.69
187.33
4,852
Mar 24, 2026
201.24
202.88
190.78
193.57
188.19
8,254
Mar 23, 2026
198.03
205.00
193.50
201.63
196.02
7,782
Mar 20, 2026
204.36
207.37
198.63
199.84
194.28
25,839
Mar 19, 2026
195.80
207.98
184.00
205.08
199.38
22,421
Mar 18, 2026
200.45
200.50
194.64
195.65
190.21
10,261
Mar 17, 2026
199.00
204.79
197.50
199.26
193.72
11,998
Mar 16, 2026
196.65
205.00
195.50
198.81
193.28
17,753
Mar 13, 2026
196.90
200.41
195.00
196.09
190.64
6,681
Mar 12, 2026
200.20
204.99
195.68
196.22
190.76
5,310
Mar 11, 2026
206.00
207.00
197.50
200.85
195.27
15,394
Mar 10, 2026
210.00
211.33
199.81
201.99
196.37
11,202
Mar 9, 2026
215.00
215.79
205.95
206.52
200.78
7,991
Mar 6, 2026
216.88
217.60
190.00
214.81
208.84
2,326
Mar 5, 2026
210.49
216.78
207.01
216.40
210.38
5,279
Mar 4, 2026
209.52
215.76
207.00
213.01
207.09
6,099
Mar 3, 2026
205.71
212.58
203.00
212.46
206.55
6,411
Mar 2, 2026
204.69
209.74
201.00
206.11
200.38
4,556
Feb 27, 2026
205.44
209.23
199.45
207.77
201.99
6,975
Feb 26, 2026
192.46
206.99
191.56
205.78
200.06
9,358
Feb 25, 2026
198.43
200.00
188.90
192.28
186.93
6,837
Feb 24, 2026
202.75
204.50
196.34
199.95
194.39
4,209
Feb 23, 2026
215.49
219.80
204.79
205.36
199.65
8,054
Feb 20, 2026
214.52
220.00
211.50
214.06
208.11
4,670
Feb 19, 2026
224.20
227.00
211.05
212.16
206.26
5,132
Feb 18, 2026
220.79
224.24
217.87
223.64
217.42
1,394
Feb 17, 2026
225.20
229.70
217.46
220.86
214.72
3,085
Feb 13, 2026
220.55
227.30
220.00
224.63
218.38
9,405
Feb 12, 2026
230.76
235.00
215.35
220.35
214.22
11,546
Feb 11, 2026
241.00
244.37
228.90
231.44
225.00
2,318
Feb 10, 2026
235.79
243.87
232.99
241.20
234.49
1,185
Feb 9, 2026
243.85
247.00
232.06
236.66
230.08
2,534
Feb 6, 2026
234.00
240.37
232.00
238.41
231.78
4,735
Feb 5, 2026
239.81
246.37
234.11
235.66
229.11
4,148
Feb 4, 2026
243.00
245.00
231.25
242.88
236.13
4,004
Feb 3, 2026
267.99
268.00
238.39
240.51
233.83
13,349
Feb 2, 2026
263.57
270.00
259.44
267.05
259.62
6,277
Jan 30, 2026
260.99
266.00
259.44
263.49
256.16
3,812
Jan 29, 2026
271.13
275.00
257.75
259.46
252.25
2,367
Jan 28, 2026
275.56
279.03
269.44
269.44
261.95
2,359
Jan 27, 2026
280.23
282.00
274.24
276.23
268.55
1,956
Jan 26, 2026
280.00
284.00
276.50
282.03
274.18
2,155
Jan 23, 2026
285.08
286.10
279.80
281.84
274.00
3,768
Jan 22, 2026
282.01
288.90
281.55
285.13
277.20
3,084
Jan 21, 2026
272.73
285.43
267.92
279.80
272.02
6,944
Jan 20, 2026
283.14
286.84
277.26
277.26
269.55
6,256
Jan 16, 2026
287.77
290.00
280.90
288.22
280.21
2,550
Jan 15, 2026
288.00
290.12
285.20
287.63
279.63
10,958
Jan 14, 2026
276.78
290.98
275.47
289.77
281.71
11,066
Jan 13, 2026
1.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
281.15
281.15
273.00
275.80
268.13
3,421
Jan 12, 2026
281.99
282.63
277.31
279.86
270.49
11,402
Jan 9, 2026
283.95
284.75
276.07
280.46
271.07
2,568
Jan 8, 2026
273.13
286.42
267.80
285.16
275.62
4,429
Jan 7, 2026
274.54
281.63
272.02
274.44
265.26
7,487
Jan 6, 2026
264.04
272.07
258.96
271.89
262.79
4,994
Jan 5, 2026
264.81
266.00
258.94
264.73
255.87
4,518
Jan 2, 2026
269.69
271.78
257.90
260.49
251.77
2,253
Dec 31, 2025
269.40
270.80
265.00
269.78
260.75
676
Dec 30, 2025
271.93
273.23
269.45
270.21
261.17
620
Dec 29, 2025
270.11
273.27
267.85
271.45
262.36
1,237
Dec 24, 2025
270.09
273.24
268.05
270.35
261.30
99
Dec 23, 2025
270.00
272.99
268.24
270.42
261.37
10,445
Dec 22, 2025
272.79
274.64
268.13
270.50
261.45
18,454
Dec 19, 2025
271.99
276.00
264.52
274.43
265.25
3,030
Dec 18, 2025
275.09
285.00
261.82
269.95
260.92
7,922
Dec 17, 2025
272.61
278.92
272.04
274.36
265.18
3,918
Dec 16, 2025
277.67
283.90
270.75
271.31
262.23
3,768
Dec 15, 2025
272.22
277.40
271.30
272.89
263.76
5,145
Dec 12, 2025
269.71
273.19
269.71
271.37
262.29
3,161
Dec 11, 2025
269.61
277.64
269.61
270.65
261.59
3,812
Dec 10, 2025
269.92
272.99
268.00
269.27
260.26
1,679
Dec 9, 2025
266.70
272.38
263.78
270.17
261.13
6,254
Dec 8, 2025
267.42
268.40
263.97
267.29
258.34
2,024
Dec 5, 2025
269.93
271.50
266.21
268.44
259.46
863
Dec 4, 2025
272.01
280.00
268.38
271.17
262.09
3,254
Dec 3, 2025
261.00
269.43
260.01
269.43
260.41
2,783
Dec 2, 2025
256.56
262.69
256.30
262.03
253.26
5,682
Dec 1, 2025
248.41
262.62
248.12
258.68
250.03
5,762
Nov 28, 2025
248.34
253.00
245.23
250.00
241.63
3,626
Nov 26, 2025
250.04
252.31
246.94
248.58
240.26
1,918
Nov 25, 2025
244.10
251.60
242.81
250.35
241.97
8,723
Nov 24, 2025
252.99
256.00
246.41
248.47
240.15
4,445
Nov 21, 2025
241.01
253.75
239.00
252.48
244.03
3,699
Nov 20, 2025
243.51
245.00
239.69
239.69
231.67
2,331
Nov 19, 2025
239.51
244.60
237.00
243.46
235.31
1,503
Nov 18, 2025
240.96
242.61
237.43
239.94
231.91
3,727
Nov 17, 2025
246.43
248.00
241.70
242.17
234.07
3,356
Nov 14, 2025
246.43
250.98
244.00
246.15
237.91
1,916
Nov 13, 2025
247.06
250.45
241.50
247.82
239.53
1,708
Nov 12, 2025
243.60
246.00
239.00
244.70
236.51
1,543
Nov 11, 2025
244.13
245.89
238.58
242.81
234.68
2,844
Nov 10, 2025
246.97
248.17
240.53
243.01
234.88
2,699
Nov 7, 2025
240.53
246.00
239.00
245.30
237.10
13,643
Nov 6, 2025
247.41
250.00
240.32
242.70
234.58
4,673
