ACCESS HOLDINGS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	28.400	29.000	28.050	28.300	28.300	16,975,338
2026-10-14	28.000	29.000	27.500	28.400	28.400	99,365,975
2026-10-13	28.250	29.000	27.600	28.000	28.000	57,019,841
2026-10-12	29.500	29.500	28.150	28.250	28.250	33,283,797
2026-10-09	30.000	30.000	29.400	29.500	29.500	19,187,927
2026-10-08	30.000	30.000	29.500	30.000	30.000	42,942,881
2026-10-07	30.300	30.450	29.150	30.000	30.000	25,277,007
2026-10-06	30.450	30.450	30.000	30.300	30.300	192,575,788
2026-10-05	30.500	31.000	30.000	30.450	30.450	440,652,920
2026-10-02	30.400	31.500	30.000	30.500	30.500	183,563,394
2026-09-30	31.100	31.100	30.400	30.400	30.400	18,681,342
2026-09-29	31.850	31.900	30.150	31.100	31.100	41,810,896
2026-09-28	31.550	32.000	31.050	31.850	31.850	56,329,632
2026-09-25	30.500	31.550	30.200	31.550	31.550	72,595,888
2026-09-24	30.500	31.000	30.050	30.500	30.500	43,717,665
2026-09-23	30.150	30.550	29.900	30.500	30.500	27,202,331
2026-09-22	29.950	30.450	29.250	30.150	30.150	62,425,101
2026-09-21	29.150	30.000	29.000	29.950	29.950	22,663,142
2026-09-18	29.200	29.400	28.950	29.150	29.150	13,358,496
2026-09-17	29.100	29.550	28.600	29.200	29.200	32,730,104
2026-09-16	28.850	29.700	28.850	29.100	29.100	26,560,270
2026-09-15	28.250	28.850	28.100	28.850	28.850	20,961,421
2026-09-14	29.000	29.800	28.150	28.250	28.250	21,580,426
2026-09-11	28.000	29.400	28.000	29.000	29.000	27,860,392
2026-09-10	26.500	28.150	26.500	28.000	28.000	28,569,929
2026-09-09	27.650	27.900	26.300	26.500	26.500	25,108,395
2026-09-08	29.750	29.750	27.500	27.650	27.650	36,906,386
2026-09-07	30.000	30.900	29.300	29.750	29.750	40,036,411
2026-09-04	30.050	31.000	29.900	30.000	30.000	25,216,078
2026-09-03	30.800	30.800	29.650	30.050	30.050	24,883,112
2026-09-02	32.500	32.500	30.000	30.800	30.800	33,219,831
2026-09-01	32.100	32.700	30.000	32.500	32.500	129,893,365
2026-08-31	29.500	32.350	28.950	32.100	32.100	126,537,009
2026-08-28	28.750	29.500	28.000	29.500	29.500	42,330,684
2026-08-27	27.550	28.750	27.550	28.750	28.750	45,368,745
2026-08-26	27.500	28.900	27.500	27.550	27.550	32,657,508
2026-08-24	27.000	27.550	26.800	27.500	27.500	33,912,338
2026-08-21	26.950	27.450	26.500	27.000	27.000	22,900,517
2026-08-20	27.150	27.250	26.800	26.950	26.950	14,433,995
2026-08-19	26.900	27.150	26.900	27.150	27.150	19,281,240
2026-08-18	26.800	27.500	26.800	26.900	26.900	16,047,656
2026-08-17	27.050	28.550	26.800	26.800	26.800	15,984,564
2026-08-14	26.500	27.800	26.500	27.050	27.050	16,108,653
2026-08-13	27.400	27.500	26.500	26.500	26.500	20,438,701
2026-08-12	28.250	28.300	27.050	27.400	27.400	25,383,953
2026-08-11	28.050	28.950	28.050	28.250	28.250	66,124,552
2026-08-10	26.950	28.900	26.950	28.050	28.050	48,075,474
2026-08-07	26.100	27.000	26.100	26.950	26.950	176,214,402
2026-08-06	26.000	26.500	26.000	26.100	26.100	24,435,909
2026-08-05	26.300	26.500	25.900	26.000	26.000	29,814,624
2026-08-04	26.350	26.500	25.800	26.300	26.300	38,971,475
2026-08-03	26.300	26.950	26.300	26.350	26.350	166,641,715
2026-07-31	26.100	27.000	25.800	26.300	26.300	22,806,253
2026-07-30	27.000	27.150	26.100	26.100	26.100	37,400,369
2026-07-29	27.000	27.350	26.850	27.000	27.000	43,247,452
2026-07-28	27.000	27.500	26.350	27.000	27.000	87,536,265
2026-07-27	29.200	30.000	26.600	27.000	27.000	47,574,630
2026-07-24	29.200	31.300	28.500	29.200	29.200	128,005,001
2026-07-23	26.550	29.200	26.550	29.200	29.200	92,578,130
2026-07-22	26.000	26.800	26.000	26.550	26.550	79,580,223

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-30	0.0205 NGN
2024-10-04	0.4500 NGN
2024-04-12	1.8000 NGN
2023-10-06	0.3000 NGN
2023-05-10	1.3000 NGN
2022-09-29	0.2000 NGN
2022-04-20	0.7000 NGN
2021-09-17	0.3000 NGN
2021-04-16	0.5500 NGN
2020-09-18	0.2500 NGN
2020-04-15	0.4000 NGN
2019-09-24	0.2500 NGN
2019-04-12	0.2500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.