ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	19.600	19.600	19.400	19.400	19.400	38,300,344
2024-08-09	19.000	19.800	19.000	19.600	19.600	24,237,209
2024-08-08	18.750	19.100	18.750	19.000	19.000	115,982,846
2024-08-07	18.600	18.800	18.500	18.750	18.750	112,619,829
2024-08-06	18.600	18.650	18.500	18.600	18.600	30,962,592
2024-08-05	18.600	18.700	18.550	18.600	18.600	18,834,786
2024-08-02	18.350	18.800	18.350	18.600	18.600	5,036,166
2024-08-01	18.300	18.550	18.300	18.350	18.350	15,757,586
2024-07-31	18.350	18.450	18.200	18.300	18.300	19,966,890
2024-07-30	18.500	18.950	18.350	18.350	18.350	17,177,336
2024-07-29	18.500	18.750	18.400	18.500	18.500	23,890,019
2024-07-26	19.000	19.000	18.500	18.500	18.500	30,519,322
2024-07-25	19.150	19.250	18.900	19.000	19.000	23,307,858
2024-07-24	19.350	19.350	19.000	19.150	19.150	72,819,720
2024-07-23	19.400	19.400	19.250	19.350	19.350	20,399,847
2024-07-22	19.400	19.400	19.300	19.400	19.400	11,179,043
2024-07-19	19.400	19.500	19.300	19.400	19.400	17,015,984
2024-07-18	19.350	19.500	19.350	19.400	19.400	18,559,908
2024-07-17	19.250	19.800	19.250	19.350	19.350	30,045,988
2024-07-16	19.200	19.300	19.200	19.250	19.250	36,745,099
2024-07-15	19.050	19.350	19.050	19.200	19.200	44,495,025
2024-07-12	19.050	19.250	19.050	19.050	19.050	26,164,378
2024-07-11	19.250	19.350	19.050	19.050	19.050	23,234,746
2024-07-10	19.350	19.400	19.250	19.250	19.250	13,588,165
2024-07-09	19.600	19.700	19.300	19.350	19.350	10,909,629
2024-07-08	19.200	19.700	19.200	19.600	19.600	15,223,761
2024-07-05	19.800	19.900	19.200	19.200	19.200	22,685,335
2024-07-04	19.500	19.800	19.500	19.800	19.800	13,479,586
2024-07-03	19.500	19.700	19.500	19.500	19.500	14,881,268
2024-07-02	19.000	19.600	19.000	19.500	19.500	12,885,523
2024-07-01	18.950	19.150	18.950	19.000	19.000	6,642,099
2024-06-28	19.000	19.000	18.950	18.950	18.950	20,040,884
2024-06-27	18.800	19.050	18.800	19.000	19.000	39,706,599
2024-06-26	18.750	19.100	18.700	18.800	18.800	45,335,661
2024-06-25	18.800	18.800	18.550	18.750	18.750	26,979,828
2024-06-24	19.000	19.000	18.750	18.800	18.800	7,470,740
2024-06-21	19.000	19.200	19.000	19.000	19.000	5,818,242
2024-06-20	19.000	19.000	18.700	19.000	19.000	23,362,100
2024-06-19	18.650	19.250	18.650	19.000	19.000	12,640,313
2024-06-14	19.000	19.050	18.650	18.650	18.650	19,236,396
2024-06-13	19.300	19.300	19.000	19.000	19.000	58,526,498
2024-06-11	18.950	19.600	18.850	19.300	19.300	51,900,834
2024-06-10	17.250	18.950	17.250	18.950	18.950	93,067,132
2024-06-07	17.200	17.300	17.150	17.250	17.250	81,028,761
2024-06-06	17.150	17.200	17.150	17.200	17.200	42,384,820
2024-06-05	17.150	17.200	17.100	17.150	17.150	8,269,700
2024-06-04	17.150	17.200	17.150	17.150	17.150	16,330,122
2024-06-03	17.200	17.400	17.150	17.150	17.150	46,322,450
2024-05-31	17.200	17.250	17.200	17.200	17.200	43,412,689
2024-05-30	17.150	17.250	17.150	17.200	17.200	51,777,439
2024-05-29	17.000	17.250	17.000	17.150	17.150	80,992,662
2024-05-28	16.950	17.200	16.950	17.000	17.000	81,935,249
2024-05-27	16.400	17.000	16.400	16.950	16.950	176,230,510
2024-05-24	16.500	16.550	16.300	16.400	16.400	15,523,036
2024-05-23	17.000	17.000	16.450	16.500	16.500	17,157,045
2024-05-22	16.950	17.450	16.900	17.000	17.000	35,576,261
2024-05-21	17.000	17.100	16.950	16.950	16.950	27,516,723
2024-05-20	17.000	17.250	16.900	17.000	17.000	201,311,284
2024-05-17	16.950	17.100	16.900	17.000	17.000	25,614,036
2024-05-16	17.200	17.200	16.800	16.950	16.950	24,182,722

← NewerPage 10 of 21 · 1,234 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.