ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	17.050	17.100	16.850	16.850	16.850	36,158,468
2023-08-21	17.000	17.050	16.950	17.050	17.050	7,281,041
2023-08-18	16.700	17.000	16.700	17.000	17.000	14,967,024
2023-08-17	16.850	16.900	16.650	16.700	16.700	16,490,976
2023-08-16	16.950	17.000	16.750	16.850	16.850	11,074,772
2023-08-15	17.150	17.150	16.900	16.950	16.950	17,667,416
2023-08-14	17.350	17.350	17.150	17.150	17.150	18,155,087
2023-08-11	17.500	17.500	17.350	17.350	17.350	16,297,649
2023-08-10	17.450	17.500	17.350	17.500	17.500	12,304,129
2023-08-09	17.500	17.500	17.350	17.450	17.450	6,024,679
2023-08-08	17.300	17.500	17.300	17.500	17.500	49,355,378
2023-08-07	17.100	17.500	17.100	17.300	17.300	17,100,798
2023-08-04	17.450	17.450	17.000	17.100	17.100	22,648,521
2023-08-03	16.550	17.950	16.550	17.450	17.450	32,985,003
2023-08-02	16.600	16.600	16.400	16.550	16.550	20,697,356
2023-08-01	17.000	17.000	16.250	16.600	16.600	21,482,707
2023-07-31	17.500	17.500	17.000	17.000	17.000	26,225,935
2023-07-28	17.350	17.500	17.050	17.500	17.500	44,160,309
2023-07-27	17.150	17.900	17.150	17.350	17.350	15,946,048
2023-07-26	18.000	18.100	17.150	17.150	17.150	55,244,156
2023-07-25	17.950	18.000	17.950	18.000	18.000	19,623,004
2023-07-24	18.350	18.350	17.950	17.950	17.950	18,708,058
2023-07-21	16.700	18.350	16.700	18.350	18.350	88,034,760
2023-07-20	16.600	16.800	16.600	16.700	16.700	14,948,587
2023-07-19	16.700	16.800	16.400	16.600	16.600	13,679,957
2023-07-18	16.400	17.900	16.400	16.700	16.700	49,543,906
2023-07-17	14.950	16.400	14.950	16.400	16.400	51,054,571
2023-07-14	15.650	17.000	14.500	14.950	14.950	94,164,711
2023-07-13	17.300	17.300	15.650	15.650	15.650	38,771,002
2023-07-12	18.050	18.050	16.550	17.300	17.300	65,445,427
2023-07-11	18.900	18.900	18.000	18.050	18.050	36,032,621
2023-07-10	18.750	19.850	18.600	18.900	18.900	52,411,793
2023-07-07	18.350	18.900	18.350	18.750	18.750	24,518,821
2023-07-06	17.900	18.350	17.700	18.350	18.350	56,481,683
2023-07-05	17.150	18.450	17.100	17.900	17.900	85,911,326
2023-07-04	18.250	18.250	17.100	17.150	17.150	77,845,266
2023-07-03	16.600	18.250	16.600	18.250	18.250	132,518,985
2023-06-30	15.800	16.600	15.800	16.600	16.600	255,060,258
2023-06-27	15.250	15.950	15.200	15.800	15.800	111,668,408
2023-06-26	14.950	15.350	14.950	15.250	15.250	74,602,250
2023-06-23	14.900	15.000	14.800	14.950	14.950	23,169,664
2023-06-22	14.900	14.950	14.700	14.900	14.900	32,871,339
2023-06-21	14.850	15.000	14.800	14.900	14.900	27,444,628
2023-06-20	14.800	15.000	14.800	14.850	14.850	31,378,928
2023-06-19	14.250	15.000	14.250	14.800	14.800	16,750,230
2023-06-16	14.250	15.000	13.800	14.250	14.250	41,023,827
2023-06-15	15.700	17.250	14.200	14.250	14.250	121,537,991
2023-06-14	14.300	15.700	14.250	15.700	15.700	92,792,373
2023-06-13	13.000	14.300	13.000	14.300	14.300	72,111,620
2023-06-09	12.850	13.000	12.800	13.000	13.000	40,104,650
2023-06-08	12.750	12.950	12.750	12.850	12.850	32,102,844
2023-06-07	12.500	12.800	12.500	12.750	12.750	23,020,684
2023-06-06	12.550	12.700	12.350	12.500	12.500	39,910,905
2023-06-05	12.400	12.550	12.050	12.550	12.550	46,234,576
2023-06-02	12.200	12.400	12.100	12.400	12.400	55,679,382
2023-06-01	12.300	12.350	12.000	12.200	12.200	51,310,650
2023-05-31	12.350	12.750	11.600	12.300	12.300	98,730,824
2023-05-30	11.400	12.500	11.400	12.350	12.350	199,620,670
2023-05-26	11.000	11.500	11.000	11.400	11.400	51,491,667
2023-05-25	11.150	11.150	10.750	11.000	11.000	67,392,650

← NewerPage 14 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.