ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	23.200	23.300	23.000	23.300	23.300	6,069,186
2024-02-12	24.750	24.750	22.500	23.200	23.200	24,898,914
2024-02-09	24.250	26.000	24.250	24.750	24.750	16,197,331
2024-02-08	25.150	25.150	22.700	24.250	24.250	31,213,024
2024-02-07	25.500	25.500	24.950	25.150	25.150	17,694,837
2024-02-06	26.000	26.000	25.250	25.500	25.500	15,278,353
2024-02-05	27.000	27.200	26.000	26.000	26.000	19,004,221
2024-02-02	24.950	27.400	24.950	27.000	27.000	38,818,137
2024-02-01	22.700	24.950	20.500	24.950	24.950	27,223,165
2024-01-31	25.200	25.500	22.700	22.700	22.700	43,488,634
2024-01-30	28.000	28.000	25.200	25.200	25.200	46,811,426
2024-01-29	28.600	28.900	28.000	28.000	28.000	34,109,194
2024-01-26	28.500	28.850	28.450	28.600	28.600	17,913,171
2024-01-25	28.400	28.900	28.400	28.500	28.500	27,499,164
2024-01-24	28.750	28.750	28.200	28.400	28.400	14,187,906
2024-01-23	29.200	29.200	28.000	28.750	28.750	47,166,205
2024-01-22	30.000	30.000	28.400	29.200	29.200	40,009,743
2024-01-19	29.500	30.000	28.050	30.000	30.000	21,776,870
2024-01-18	29.600	30.700	28.900	29.500	29.500	42,831,246
2024-01-17	29.800	29.800	29.000	29.600	29.600	31,669,920
2024-01-16	28.600	30.200	28.450	29.800	29.800	25,399,345
2024-01-15	28.000	28.650	27.800	28.600	28.600	23,165,227
2024-01-12	28.150	29.000	28.000	28.000	28.000	44,977,913
2024-01-11	27.850	29.000	26.550	28.150	28.150	54,114,835
2024-01-10	29.700	29.900	26.750	27.850	27.850	116,649,047
2024-01-09	27.400	30.100	27.400	29.700	29.700	85,207,686
2024-01-08	26.550	27.500	26.000	27.400	27.400	28,106,063
2024-01-05	25.000	27.450	25.000	26.550	26.550	28,173,590
2024-01-04	25.900	26.200	25.000	25.000	25.000	34,272,447
2024-01-03	23.550	25.900	23.550	25.900	25.900	46,872,240
2024-01-02	23.150	23.700	23.150	23.550	23.550	16,032,492
2023-12-29	23.150	23.150	22.950	23.150	23.150	17,627,335
2023-12-28	23.200	23.500	22.950	23.150	23.150	23,422,861
2023-12-27	23.200	24.500	23.000	23.200	23.200	15,251,581
2023-12-22	23.300	23.750	23.100	23.200	23.200	20,441,014
2023-12-21	22.900	23.450	22.900	23.300	23.300	65,795,145
2023-12-20	22.600	22.950	22.600	22.900	22.900	59,714,827
2023-12-19	22.000	22.600	22.000	22.600	22.600	27,567,821
2023-12-18	22.200	22.250	22.000	22.000	22.000	15,545,430
2023-12-15	22.800	23.000	22.150	22.200	22.200	11,601,239
2023-12-14	22.050	23.000	22.050	22.800	22.800	77,254,870
2023-12-13	20.400	22.050	20.400	22.050	22.050	60,181,888
2023-12-12	20.200	20.400	20.050	20.400	20.400	18,802,104
2023-12-11	20.250	20.400	20.000	20.200	20.200	30,368,481
2023-12-08	20.000	20.450	19.950	20.250	20.250	13,636,094
2023-12-07	21.100	21.500	19.800	20.000	20.000	34,650,703
2023-12-06	19.350	21.250	19.350	21.100	21.100	64,176,343
2023-12-05	18.200	19.350	18.200	19.350	19.350	19,984,858
2023-12-04	18.050	18.200	18.000	18.200	18.200	8,216,044
2023-12-01	18.000	18.050	17.950	18.050	18.050	23,903,306
2023-11-30	17.900	18.000	17.700	18.000	18.000	23,331,328
2023-11-29	18.000	18.000	17.900	17.900	17.900	15,905,364
2023-11-28	18.100	18.100	17.900	18.000	18.000	52,358,042
2023-11-27	17.350	18.350	17.350	18.100	18.100	81,514,377
2023-11-24	17.250	17.400	17.250	17.350	17.350	12,303,997
2023-11-23	17.250	17.350	17.250	17.250	17.250	8,750,849
2023-11-22	17.250	17.300	17.200	17.250	17.250	12,605,567
2023-11-21	17.200	17.250	17.200	17.250	17.250	12,290,483
2023-11-20	17.300	17.300	17.200	17.200	17.200	27,583,240
2023-11-17	17.250	17.300	17.250	17.300	17.300	8,131,086

← NewerPage 12 of 21 · 1,237 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.