ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	9.950	10.000	9.900	9.950	9.950	5,455,045
2022-06-03	9.900	10.000	9.900	9.950	9.950	6,218,286
2022-06-02	9.900	9.950	9.850	9.900	9.900	11,692,535
2022-06-01	10.000	10.000	9.900	9.900	9.900	2,845,929
2022-05-31	10.000	10.000	9.900	10.000	10.000	14,117,716
2022-05-30	9.850	10.050	9.850	10.000	10.000	21,248,852
2022-05-27	9.800	9.900	9.650	9.850	9.850	12,459,848
2022-05-26	9.700	9.900	9.700	9.800	9.800	25,315,289
2022-05-25	9.950	9.950	9.600	9.700	9.700	30,691,023
2022-05-24	9.950	10.050	9.950	9.950	9.950	60,518,449
2022-05-23	9.850	9.950	9.800	9.950	9.950	11,657,629
2022-05-20	9.900	9.900	9.850	9.850	9.850	6,878,892
2022-05-19	9.700	9.900	9.550	9.900	9.900	11,916,606
2022-05-18	9.800	9.900	9.700	9.700	9.700	13,793,517
2022-05-17	9.700	9.800	9.700	9.800	9.800	3,894,715
2022-05-16	9.650	9.700	9.600	9.700	9.700	28,751,534
2022-05-13	9.600	9.700	9.600	9.650	9.650	9,719,846
2022-05-12	9.550	9.700	9.550	9.600	9.600	17,022,604
2022-05-11	9.550	9.650	9.550	9.550	9.550	11,698,189
2022-05-10	9.550	9.600	9.550	9.550	9.550	7,943,578
2022-05-09	9.600	9.650	9.550	9.550	9.550	19,347,531
2022-05-06	9.650	9.700	9.600	9.600	9.600	13,664,309
2022-05-05	9.600	9.700	9.600	9.650	9.650	17,181,662
2022-05-04	9.700	9.700	9.600	9.600	9.600	23,804,983
2022-04-29	9.900	9.900	9.650	9.700	9.700	15,489,526
2022-04-28	9.850	10.000	9.850	9.900	9.900	10,955,158
2022-04-27	9.900	10.000	9.850	9.850	9.850	6,922,313
2022-04-26	9.900	10.000	9.900	9.900	9.900	5,223,428
2022-04-25	10.000	10.100	9.900	9.900	9.900	3,649,531
2022-04-22	9.600	10.050	9.600	10.000	10.000	21,655,800
2022-04-21	9.600	9.700	9.600	9.600	9.600	7,351,135
2022-04-20	10.350	10.350	9.500	9.600	9.600	6,607,411
2022-04-19	10.250	10.350	10.200	10.350	10.350	23,960,306
2022-04-14	10.350	10.350	10.200	10.250	10.250	33,865,945
2022-04-13	10.400	10.400	10.300	10.350	10.350	14,778,635
2022-04-12	10.000	10.450	10.000	10.400	10.400	6,848,992
2022-04-11	9.800	10.200	9.800	10.000	10.000	12,379,176
2022-04-08	9.700	9.900	9.700	9.800	9.800	7,796,551
2022-04-07	9.750	9.800	9.700	9.700	9.700	12,912,880
2022-04-06	9.750	9.800	9.750	9.750	9.750	15,258,468
2022-04-05	9.600	9.800	9.600	9.750	9.750	14,484,497
2022-04-04	9.700	9.750	9.600	9.600	9.600	11,958,200
2022-04-01	9.750	9.750	9.600	9.700	9.700	13,754,420
2022-03-31	10.000	10.000	9.750	9.750	9.750	15,229,502
2022-03-30	10.050	10.100	9.900	10.000	10.000	29,473,451
2022-03-29	10.250	10.250	10.050	10.050	10.050	30,295,561
2022-03-28	9.950	10.300	9.800	10.250	10.250	15,457,710
2022-03-23	9.950	9.950	9.950	9.950	7.135	38,641,047
2022-03-22	9.850	9.850	9.850	9.850	7.063	44,151,262
2022-03-21	9.800	9.800	9.800	9.800	7.027	27,188,051
2022-03-18	9.800	9.800	9.800	9.800	7.027	29,512,369
2022-03-17	10.400	10.400	10.400	10.400	7.457	8,981,249
2022-03-16	10.400	10.400	10.400	10.400	7.457	10,282,540
2022-03-15	10.500	10.500	10.500	10.500	7.529	10,434,430
2022-03-14	10.250	10.250	10.250	10.250	7.350	5,979,317
2022-03-11	10.150	10.150	10.150	10.150	7.278	22,509,420
2022-03-10	10.150	10.150	10.150	10.150	7.278	15,354,080
2022-03-09	10.100	10.100	10.100	10.100	7.242	2,708,333
2022-03-08	10.000	10.000	10.000	10.000	7.171	12,551,170
2022-03-07	10.150	10.150	10.150	10.150	7.278	23,058,830

← NewerPage 19 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.