ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.050	9.100	9.050	9.100	9.100	5,649,847
2023-02-21	9.200	9.200	9.050	9.050	9.050	11,072,327
2023-02-20	9.200	9.200	9.150	9.200	9.200	4,097,221
2023-02-17	9.250	9.300	9.200	9.200	9.200	13,594,719
2023-02-16	9.250	9.300	9.250	9.250	9.250	4,522,377
2023-02-15	9.250	9.250	9.200	9.250	9.250	5,503,866
2023-02-14	9.150	9.250	9.150	9.250	9.250	11,373,032
2023-02-13	9.100	9.150	9.100	9.150	9.150	14,742,870
2023-02-10	9.100	9.150	9.100	9.100	9.100	7,555,899
2023-02-09	9.100	9.100	9.100	9.100	9.100	3,218,339
2023-02-08	9.150	9.150	9.100	9.100	9.100	5,742,087
2023-02-07	9.200	9.200	9.150	9.150	9.150	2,530,646
2023-02-06	9.200	9.300	9.200	9.200	9.200	2,774,325
2023-02-03	9.050	9.200	9.050	9.200	9.200	12,535,185
2023-02-02	9.100	9.100	9.050	9.050	9.050	3,596,799
2023-02-01	9.100	9.100	9.050	9.100	9.100	5,348,979
2023-01-31	9.050	9.100	9.050	9.100	9.100	11,569,619
2023-01-30	9.000	9.150	9.000	9.050	9.050	3,652,732
2023-01-27	9.400	9.400	9.000	9.000	9.000	2,868,752
2023-01-26	9.000	9.400	9.000	9.400	9.400	15,378,997
2023-01-25	9.050	9.050	9.000	9.000	9.000	1,613,666
2023-01-24	8.950	9.100	8.950	9.050	9.050	17,299,269
2023-01-23	9.050	9.050	8.950	8.950	8.950	8,724,758
2023-01-20	9.050	9.100	9.000	9.050	9.050	11,346,864
2023-01-19	9.000	9.100	9.000	9.050	9.050	7,674,961
2023-01-18	8.950	9.050	8.950	9.000	9.000	9,130,525
2023-01-17	8.950	9.100	8.950	8.950	8.950	7,703,772
2023-01-16	9.300	9.300	8.950	8.950	8.950	12,705,157
2023-01-13	9.300	9.350	9.300	9.300	9.300	5,092,474
2023-01-12	9.150	9.350	9.150	9.300	9.300	7,172,808
2023-01-11	9.000	9.200	9.000	9.150	9.150	13,470,649
2023-01-10	9.000	9.000	8.950	9.000	9.000	8,845,134
2023-01-09	9.000	9.600	9.000	9.000	9.000	10,324,884
2023-01-06	8.800	9.000	8.800	9.000	9.000	13,724,903
2023-01-05	8.750	8.850	8.750	8.800	8.800	11,347,840
2023-01-04	8.800	8.850	8.650	8.750	8.750	22,955,773
2023-01-03	8.500	8.850	8.500	8.800	8.800	6,746,618
2022-12-30	8.700	8.700	8.500	8.500	8.500	176,540,901
2022-12-29	8.700	8.900	8.700	8.700	8.700	12,361,377
2022-12-28	8.650	8.700	8.500	8.700	8.700	28,933,312
2022-12-23	8.550	8.700	8.500	8.650	8.650	6,419,181
2022-12-22	8.500	8.600	8.500	8.550	8.550	4,692,065
2022-12-21	8.550	8.550	8.500	8.500	8.500	3,135,547
2022-12-20	8.550	8.650	8.550	8.550	8.550	5,265,668
2022-12-19	8.450	8.550	8.450	8.550	8.550	2,926,120
2022-12-16	8.450	8.500	8.450	8.450	8.450	1,711,356
2022-12-15	8.450	8.500	8.400	8.450	8.450	2,458,948
2022-12-14	8.500	8.600	8.450	8.450	8.450	1,939,204
2022-12-13	8.500	8.550	8.500	8.500	8.500	3,107,289
2022-12-12	8.550	8.600	8.450	8.500	8.500	120,976,121
2022-12-09	8.500	8.550	8.500	8.550	8.550	1,533,463
2022-12-08	8.500	8.500	8.450	8.500	8.500	9,610,107
2022-12-07	8.500	8.550	8.500	8.500	8.500	2,616,930
2022-12-06	8.550	8.700	8.500	8.500	8.500	7,351,006
2022-12-05	8.700	8.700	8.550	8.550	8.550	4,685,877
2022-12-02	8.650	8.750	8.600	8.700	8.700	2,878,977
2022-12-01	8.500	8.650	8.500	8.650	8.650	11,962,498
2022-11-30	8.200	8.500	8.200	8.500	8.500	2,670,164
2022-11-29	8.500	8.550	8.200	8.200	8.200	11,170,020
2022-11-28	8.600	8.750	8.500	8.500	8.500	7,863,565

← NewerPage 16 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.