ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	17.300	17.300	17.150	17.200	17.200	24,167,477
2024-05-14	17.300	17.400	17.250	17.300	17.300	33,234,562
2024-05-13	17.400	18.000	17.300	17.300	17.300	43,053,742
2024-05-10	17.500	17.600	17.400	17.400	17.400	39,585,258
2024-05-09	17.350	17.700	17.350	17.500	17.500	24,001,747
2024-05-08	17.700	17.700	17.350	17.350	17.350	34,065,459
2024-05-07	17.950	18.000	17.700	17.700	17.700	49,179,892
2024-05-06	17.400	18.500	17.400	17.950	17.950	98,236,741
2024-05-03	17.500	18.400	17.000	17.400	17.400	151,795,477
2024-05-02	16.850	17.800	16.850	17.500	17.500	54,466,789
2024-04-30	16.950	17.250	16.850	16.850	16.850	42,872,090
2024-04-29	16.600	17.450	16.600	16.950	16.950	18,787,566
2024-04-26	16.000	16.900	16.000	16.600	16.600	28,553,264
2024-04-25	16.050	16.250	16.000	16.000	16.000	39,876,471
2024-04-24	16.050	16.700	16.050	16.050	16.050	22,300,777
2024-04-23	16.800	17.000	15.950	16.050	16.050	51,472,940
2024-04-22	17.000	17.250	16.800	16.800	16.800	48,067,350
2024-04-19	17.250	17.250	16.800	17.000	17.000	34,338,666
2024-04-18	17.400	17.550	17.200	17.250	17.250	43,979,594
2024-04-17	16.950	18.000	16.950	17.400	17.400	44,986,248
2024-04-16	18.550	18.550	16.700	16.950	16.950	62,927,904
2024-04-15	19.300	19.500	18.550	18.550	18.550	24,619,733
2024-04-12	22.500	22.500	19.000	19.300	19.300	44,310,096
2024-04-08	22.600	23.000	22.300	22.500	22.500	32,261,314
2024-04-05	23.000	23.100	22.550	22.600	22.600	46,821,181
2024-04-04	23.950	23.950	23.000	23.000	23.000	40,881,006
2024-04-03	25.000	25.000	23.950	23.950	23.950	50,000,379
2024-04-02	24.500	25.750	24.500	25.000	25.000	68,886,888
2024-03-28	24.000	24.900	24.000	24.500	24.500	56,742,525
2024-03-27	23.100	24.150	23.000	24.000	24.000	83,600,935
2024-03-26	23.600	25.000	23.100	23.100	23.100	33,320,371
2024-03-25	24.000	24.000	23.600	23.600	23.600	15,284,815
2024-03-22	23.600	24.100	23.600	24.000	24.000	75,778,055
2024-03-21	22.950	24.000	22.900	23.600	23.600	32,019,944
2024-03-20	23.000	23.050	22.800	22.950	22.950	17,967,429
2024-03-19	23.000	23.700	23.000	23.000	23.000	28,086,868
2024-03-18	23.000	23.600	23.000	23.000	23.000	14,406,664
2024-03-15	23.350	23.350	22.500	23.000	23.000	11,747,567
2024-03-14	23.000	24.000	23.000	23.350	23.350	25,273,345
2024-03-13	22.450	23.950	22.450	23.000	23.000	18,240,481
2024-03-12	20.500	22.550	20.500	22.450	22.450	48,572,457
2024-03-11	20.150	21.000	20.150	20.500	20.500	48,089,570
2024-03-08	20.000	20.150	19.800	20.150	20.150	23,276,413
2024-03-07	20.650	20.650	20.000	20.000	20.000	9,476,455
2024-03-06	20.850	20.950	20.650	20.650	20.650	11,617,003
2024-03-05	20.850	20.900	20.000	20.850	20.850	18,473,062
2024-03-04	21.050	21.300	20.700	20.850	20.850	12,390,463
2024-03-01	19.150	21.050	19.150	21.050	21.050	31,768,908
2024-02-29	17.450	19.150	16.100	19.150	19.150	26,867,138
2024-02-28	19.350	19.350	17.450	17.450	17.450	35,291,484
2024-02-27	20.050	20.300	19.350	19.350	19.350	30,559,851
2024-02-26	20.950	20.950	20.050	20.050	20.050	10,974,718
2024-02-23	21.050	21.100	20.900	20.950	20.950	20,265,119
2024-02-22	21.600	21.900	21.000	21.050	21.050	14,489,445
2024-02-21	22.200	22.200	21.100	21.600	21.600	8,032,969
2024-02-20	22.500	22.850	21.900	22.200	22.200	8,333,214
2024-02-19	22.500	22.900	22.500	22.500	22.500	15,900,281
2024-02-16	23.000	23.000	22.000	22.500	22.500	19,264,249
2024-02-15	23.600	23.650	23.000	23.000	23.000	10,173,514
2024-02-14	23.300	24.150	23.250	23.600	23.600	46,045,541

← NewerPage 11 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.