ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	8.300	8.500	8.300	8.500	8.500	6,085,927
2022-08-31	8.150	8.400	8.150	8.300	8.300	27,700,910
2022-08-30	8.200	8.200	8.150	8.150	8.150	8,990,995
2022-08-29	8.200	8.200	8.150	8.200	8.200	35,805,356
2022-08-26	8.200	8.200	8.150	8.200	8.200	18,928,920
2022-08-25	8.200	8.250	8.200	8.200	8.200	15,845,163
2022-08-24	8.300	8.300	8.200	8.200	8.200	27,897,677
2022-08-23	8.300	8.350	8.300	8.300	8.300	12,973,867
2022-08-22	8.300	8.450	8.250	8.300	8.300	7,866,087
2022-08-19	8.350	8.350	8.250	8.300	8.300	15,364,265
2022-08-18	8.500	8.500	8.000	8.350	8.350	10,203,673
2022-08-17	8.500	8.500	8.400	8.500	8.500	5,487,607
2022-08-16	8.550	8.550	8.500	8.500	8.500	20,097,970
2022-08-15	8.800	8.800	8.550	8.550	8.550	7,509,194
2022-08-12	8.850	8.900	8.800	8.800	8.800	5,766,266
2022-08-11	8.950	9.000	8.850	8.850	8.850	8,165,564
2022-08-10	9.000	9.000	8.950	8.950	8.950	1,614,142
2022-08-09	9.000	9.000	9.000	9.000	9.000	5,909,697
2022-08-08	9.000	9.050	9.000	9.000	9.000	12,348,308
2022-08-05	9.000	9.250	9.000	9.000	9.000	5,553,054
2022-08-04	8.900	9.000	8.900	9.000	9.000	9,737,008
2022-08-03	8.900	8.950	8.900	8.900	8.900	6,608,051
2022-08-02	8.900	9.000	8.900	8.900	8.900	4,427,709
2022-08-01	9.000	9.000	8.900	8.900	8.900	16,784,565
2022-07-29	8.500	9.150	8.500	9.000	9.000	7,315,132
2022-07-28	8.500	8.550	8.450	8.500	8.500	10,856,562
2022-07-27	8.900	8.900	8.500	8.500	8.500	7,162,140
2022-07-26	9.000	9.050	8.900	8.900	8.900	4,187,345
2022-07-25	9.100	9.100	9.000	9.000	9.000	2,675,698
2022-07-22	9.100	9.100	9.050	9.100	9.100	6,833,929
2022-07-21	9.050	9.150	9.050	9.100	9.100	10,355,068
2022-07-20	9.150	9.150	9.000	9.050	9.050	21,902,789
2022-07-19	9.250	9.250	9.000	9.150	9.150	16,092,459
2022-07-18	9.200	9.900	9.200	9.250	9.250	6,713,093
2022-07-15	9.250	9.250	9.150	9.200	9.200	10,784,639
2022-07-14	9.300	9.300	9.250	9.250	9.250	6,421,892
2022-07-13	9.500	9.500	9.200	9.300	9.300	7,716,219
2022-07-08	9.700	9.700	9.500	9.500	9.500	6,346,511
2022-07-07	9.500	9.700	9.500	9.700	9.700	1,017,993
2022-07-06	9.450	9.500	9.400	9.500	9.500	2,399,270
2022-07-05	9.300	9.500	9.300	9.450	9.450	8,297,953
2022-07-04	9.400	9.500	9.300	9.300	9.300	6,633,210
2022-07-01	9.250	9.400	9.250	9.400	9.400	1,210,583
2022-06-30	9.250	9.250	9.200	9.250	9.250	8,629,576
2022-06-29	9.250	9.300	9.250	9.250	9.250	22,524,556
2022-06-28	9.400	9.400	9.250	9.250	9.250	7,600,942
2022-06-27	9.500	9.500	9.400	9.400	9.400	29,268,342
2022-06-24	9.500	9.550	9.500	9.500	9.500	8,978,845
2022-06-23	9.500	9.550	9.500	9.500	9.500	24,099,261
2022-06-22	9.450	9.500	9.450	9.500	9.500	22,772,131
2022-06-21	9.400	9.450	9.400	9.450	9.450	2,275,664
2022-06-20	9.300	9.400	9.300	9.400	9.400	21,965,461
2022-06-17	9.550	9.550	9.300	9.300	9.300	9,080,641
2022-06-16	9.550	9.550	9.500	9.550	9.550	3,356,561
2022-06-15	9.700	9.700	9.550	9.550	9.550	3,470,917
2022-06-14	9.800	9.850	9.750	9.800	9.800	30,104,464
2022-06-10	9.750	9.800	9.700	9.800	9.800	11,957,219
2022-06-09	9.800	9.850	9.750	9.750	9.750	8,203,667
2022-06-08	9.950	9.950	9.800	9.800	9.800	6,130,243
2022-06-07	9.950	9.950	9.900	9.950	9.950	10,509,222

← NewerPage 18 of 21 · 1,238 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.