ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.500	26.500	25.250	26.000	26.000	336,615,604
2026-07-20	25.000	25.800	25.000	25.500	25.500	190,716,027
2026-07-17	24.650	25.000	24.550	25.000	25.000	29,122,169
2026-07-16	24.750	24.850	24.650	24.650	24.650	41,161,340
2026-07-15	25.000	25.000	24.650	24.750	24.750	17,811,344
2026-07-14	25.000	25.000	24.550	25.000	25.000	18,532,225
2026-07-13	24.950	25.000	24.750	25.000	25.000	24,763,069
2026-07-10	25.000	25.250	24.950	24.950	24.950	40,174,436
2026-07-09	24.400	25.100	24.400	25.000	25.000	40,992,428
2026-07-08	23.850	24.550	23.850	24.400	24.400	19,042,696
2026-07-07	23.500	23.950	23.000	23.850	23.850	14,843,880
2026-07-06	22.600	23.500	22.600	23.500	23.500	31,003,757
2026-07-03	22.000	22.700	22.000	22.600	22.600	15,329,875
2026-07-02	22.000	23.000	21.900	22.000	22.000	29,651,567
2026-07-01	22.000	22.950	21.900	22.000	22.000	36,843,568
2026-06-30	22.900	22.900	21.500	22.000	22.000	66,563,753
2026-06-29	22.950	23.000	22.500	22.900	22.900	289,901,058
2026-06-26	23.000	23.000	22.000	22.950	22.950	33,224,938
2026-06-25	23.000	23.000	22.700	23.000	23.000	39,052,654
2026-06-24	23.000	23.450	22.800	23.000	23.000	36,076,112
2026-06-23	22.650	23.000	22.650	23.000	23.000	30,707,151
2026-06-22	22.800	23.000	22.000	22.650	22.650	39,251,697
2026-06-19	23.000	23.100	22.750	22.800	22.800	64,974,006
2026-06-18	23.500	24.500	23.000	23.000	23.000	109,645,735
2026-06-17	23.950	24.100	23.500	23.500	23.500	130,263,800
2026-06-16	24.350	24.750	23.950	23.950	23.950	28,761,918
2026-06-15	24.700	24.800	24.000	24.350	24.350	27,247,046
2026-06-11	25.000	25.300	24.000	24.700	24.700	579,819,517
2026-06-10	25.000	26.000	24.850	25.000	25.000	49,541,062
2026-06-09	24.500	25.200	24.500	25.000	25.000	27,318,101
2026-06-08	25.000	25.000	24.100	24.500	24.500	20,443,825
2026-06-05	24.000	25.000	23.500	25.000	25.000	44,794,932
2026-06-04	24.000	24.000	23.500	24.000	24.000	109,718,633
2026-06-03	24.000	24.000	23.500	24.000	24.000	76,686,342
2026-06-02	24.000	24.300	23.500	24.000	24.000	113,096,421
2026-06-01	24.050	24.850	24.000	24.000	24.000	130,257,627
2026-05-29	24.600	24.700	24.000	24.050	24.050	133,281,490
2026-05-26	25.000	25.000	24.200	24.600	24.600	80,606,630
2026-05-25	24.950	25.000	24.500	25.000	25.000	61,290,868
2026-05-22	25.300	25.300	24.600	24.950	24.950	69,665,190
2026-05-21	25.300	25.650	25.100	25.300	25.300	52,225,684
2026-05-20	25.400	25.750	25.200	25.300	25.300	55,961,734
2026-05-19	25.700	25.800	25.350	25.400	25.400	88,408,820
2026-05-18	25.750	25.950	25.450	25.700	25.700	42,261,155
2026-05-15	25.000	25.900	25.000	25.750	25.750	51,834,570
2026-05-14	25.750	25.750	25.000	25.000	25.000	50,330,536
2026-05-13	25.600	26.000	25.600	25.750	25.750	104,700,377
2026-05-12	24.250	26.000	24.150	25.600	25.600	71,068,401
2026-05-11	24.100	25.000	23.500	24.250	24.250	172,077,020
2026-05-08	23.450	24.200	23.000	24.100	24.100	85,407,176
2026-05-07	24.700	24.700	23.200	23.450	23.450	140,372,063
2026-05-06	25.000	25.300	24.550	24.700	24.700	85,419,894
2026-05-05	25.800	25.800	25.200	25.250	25.250	60,760,885
2026-05-04	27.000	27.000	25.000	25.800	25.800	182,665,119
2026-04-30	26.000	27.000	25.750	27.000	27.000	934,964,367
2026-04-29	25.950	26.150	25.750	26.000	26.000	281,305,330
2026-04-28	28.200	28.200	25.950	25.950	25.950	243,408,859
2026-04-27	31.300	31.300	28.200	28.200	28.200	39,128,633
2026-04-24	32.000	32.000	29.600	31.300	31.300	75,616,296
2026-04-23	31.000	32.000	30.950	32.000	32.000	39,514,451

← NewerPage 2 of 3 · 123 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.