ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	10.500	11.250	10.500	11.150	11.150	69,187,890
2023-05-23	10.150	10.500	10.150	10.500	10.500	19,477,706
2023-05-22	10.200	10.400	9.900	10.150	10.150	48,034,489
2023-05-19	10.150	10.300	10.100	10.200	10.200	40,942,202
2023-05-18	10.100	10.150	10.100	10.150	10.150	64,689,023
2023-05-17	10.150	10.200	9.700	10.100	10.100	112,827,401
2023-05-16	10.000	10.250	10.000	10.150	10.150	62,424,703
2023-05-15	9.900	10.050	9.750	10.000	10.000	125,057,999
2023-05-12	10.200	10.200	9.600	9.900	9.900	170,030,971
2023-05-11	10.600	10.600	10.100	10.200	10.200	169,321,237
2023-05-10	11.400	11.400	10.300	10.600	10.600	139,286,983
2023-05-09	11.550	11.700	11.100	11.400	11.400	129,728,513
2023-05-08	11.250	11.650	11.250	11.550	11.550	167,614,668
2023-05-05	10.700	11.300	10.600	11.250	11.250	168,781,634
2023-05-04	10.500	11.150	10.450	10.700	10.700	219,367,381
2023-05-03	10.400	10.500	10.150	10.500	10.500	174,397,156
2023-05-02	10.150	10.600	10.050	10.400	10.400	150,071,447
2023-04-28	10.000	10.350	9.550	10.150	10.150	82,775,799
2023-04-27	10.350	10.500	10.000	10.000	10.000	1,231,905,952
2023-04-26	10.600	10.600	10.350	10.350	10.350	60,510,078
2023-04-25	9.900	10.800	9.900	10.600	10.600	217,418,678
2023-04-20	9.000	9.900	9.000	9.900	9.900	152,138,086
2023-04-19	8.850	9.000	8.850	9.000	9.000	1,483,601
2023-04-18	8.900	8.900	8.850	8.850	8.850	815,783
2023-04-17	8.850	8.900	8.800	8.900	8.900	3,357,013
2023-04-14	8.800	8.950	8.700	8.850	8.850	3,957,264
2023-04-13	8.700	8.900	8.700	8.800	8.800	5,449,711
2023-04-12	8.750	8.750	8.650	8.700	8.700	4,061,605
2023-04-11	8.950	8.950	8.650	8.750	8.750	6,086,589
2023-04-06	9.000	9.000	8.950	8.950	8.950	12,117,018
2023-04-05	9.000	9.000	9.000	9.000	9.000	3,947,789
2023-04-04	9.000	9.000	8.950	9.000	9.000	20,309,819
2023-04-03	9.000	9.000	8.950	9.000	9.000	17,077,744
2023-03-31	9.000	9.000	8.950	9.000	9.000	4,112,462
2023-03-30	8.950	9.000	8.900	9.000	9.000	2,508,850
2023-03-29	8.700	8.950	8.650	8.950	8.950	3,000,460
2023-03-28	8.650	8.700	8.650	8.700	8.700	3,166,129
2023-03-27	8.650	8.750	8.650	8.650	8.650	3,143,201
2023-03-24	8.700	8.700	8.650	8.650	8.650	5,443,302
2023-03-23	8.900	8.900	8.700	8.700	8.700	2,544,550
2023-03-22	8.900	8.950	8.900	8.900	8.900	4,065,786
2023-03-21	9.000	9.050	8.900	8.900	8.900	4,847,959
2023-03-20	8.400	9.000	8.400	9.000	9.000	13,033,191
2023-03-17	8.600	8.650	8.400	8.400	8.400	14,663,292
2023-03-16	9.000	9.000	8.600	8.600	8.600	7,625,765
2023-03-15	9.000	9.000	9.000	9.000	9.000	2,931,203
2023-03-14	9.050	9.100	9.000	9.000	9.000	6,914,689
2023-03-13	9.150	9.150	9.050	9.050	9.050	13,550,189
2023-03-10	9.150	9.150	9.100	9.150	9.150	6,585,544
2023-03-09	9.150	9.150	9.100	9.150	9.150	4,657,353
2023-03-08	9.150	9.200	9.100	9.150	9.150	4,491,930
2023-03-07	9.300	9.300	9.150	9.150	9.150	9,383,545
2023-03-06	9.350	9.350	9.250	9.300	9.300	5,866,219
2023-03-03	9.300	9.350	9.300	9.350	9.350	2,550,496
2023-03-02	9.600	9.600	9.150	9.300	9.300	18,645,135
2023-03-01	9.550	9.600	9.500	9.600	9.600	19,416,794
2023-02-28	9.300	9.600	9.250	9.550	9.550	6,329,879
2023-02-27	9.200	9.300	9.150	9.300	9.300	3,252,927
2023-02-24	9.150	9.200	9.100	9.200	9.200	10,925,768
2023-02-23	9.100	9.150	9.100	9.150	9.150	1,008,423

← NewerPage 15 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.