ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	10.150	10.150	10.150	10.150	7.278	7,932,858
2022-03-03	10.150	10.150	10.150	10.150	7.278	10,166,140
2022-03-02	10.200	10.200	10.200	10.200	7.314	17,653,539
2022-03-01	10.400	10.400	10.400	10.400	7.457	9,842,594
2022-02-28	10.350	10.350	10.350	10.350	7.422	4,131,211
2022-02-25	10.350	10.350	10.350	10.350	7.422	2,023,454
2022-02-24	10.200	10.200	10.200	10.200	7.314	20,386,160
2022-02-23	10.300	10.300	10.300	10.300	7.386	12,849,720
2022-02-22	10.300	10.300	10.300	10.300	7.386	26,776,971
2022-02-21	10.400	10.400	10.400	10.400	7.457	6,919,331
2022-02-18	10.350	10.350	10.350	10.350	7.422	41,876,340
2022-02-17	10.400	10.400	10.400	10.400	7.457	16,340,920
2022-02-16	10.350	10.350	10.350	10.350	7.422	48,181,840
2022-02-15	10.350	10.350	10.350	10.350	7.422	55,397,738
2022-02-14	10.400	10.400	10.400	10.400	7.457	33,854,441
2022-02-11	10.500	10.500	10.500	10.500	7.529	30,813,270
2022-02-10	10.500	10.500	10.500	10.500	7.529	14,287,060
2022-02-09	10.500	10.500	10.500	10.500	7.529	48,079,312
2022-02-08	10.200	10.200	10.200	10.200	7.314	10,166,860
2022-02-07	10.300	10.300	10.300	10.300	7.386	8,039,412
2022-02-04	10.200	10.200	10.200	10.200	7.314	7,046,773
2022-02-03	10.200	10.200	10.200	10.200	7.314	7,451,336
2022-02-02	10.200	10.200	10.200	10.200	7.314	20,127,789
2022-02-01	10.350	10.350	10.350	10.350	7.422	23,463,221
2022-01-31	9.900	9.900	9.900	9.900	7.099	12,950,210
2022-01-28	9.850	9.850	9.850	9.850	7.063	19,011,029
2022-01-27	9.700	9.700	9.700	9.700	6.955	6,397,842
2022-01-26	9.700	9.700	9.700	9.700	6.955	2,948,688
2022-01-25	9.650	9.650	9.650	9.650	6.920	14,934,790
2022-01-24	9.750	9.750	9.750	9.750	6.991	17,068,150
2022-01-21	9.750	9.750	9.750	9.750	6.991	22,201,520
2022-01-20	9.800	9.800	9.800	9.800	7.027	3,643,674
2022-01-19	9.750	9.750	9.750	9.750	6.991	12,215,620
2022-01-18	9.700	9.700	9.700	9.700	6.955	4,965,297
2022-01-17	9.500	9.500	9.500	9.500	6.812	2,547,225
2022-01-14	9.500	9.500	9.500	9.500	6.812	33,239,762
2022-01-13	9.500	9.500	9.500	9.500	6.812	8,933,838
2022-01-12	9.500	9.500	9.500	9.500	6.812	8,005,517
2022-01-11	9.500	9.500	9.500	9.500	6.812	13,337,430
2022-01-10	9.500	9.500	9.500	9.500	6.812	6,696,583
2022-01-07	9.500	9.500	9.500	9.500	6.812	7,064,019
2022-01-06	9.500	9.500	9.500	9.500	6.812	3,486,301
2022-01-05	9.350	9.350	9.350	9.350	6.704	3,889,136
2022-01-04	9.250	9.250	9.250	9.250	6.633	6,086,156
2021-12-31	9.300	9.300	9.300	9.300	6.669	32,102,340
2021-12-30	9.100	9.100	9.100	9.100	6.525	34,046,238
2021-12-29	9.000	9.000	9.000	9.000	6.454	4,463,070
2021-12-24	8.850	8.850	8.850	8.850	6.346	9,879,971
2021-12-23	9.000	9.000	9.000	9.000	6.454	5,887,882
2021-12-22	9.000	9.000	9.000	9.000	6.454	8,983,532
2021-12-21	9.000	9.000	9.000	9.000	6.454	3,176,256
2021-12-20	9.050	9.050	9.050	9.050	6.489	3,020,379
2021-12-17	9.050	9.050	9.050	9.050	6.489	29,212,520
2021-12-16	9.000	9.000	9.000	9.000	6.454	33,257,398
2021-12-15	9.000	9.000	9.000	9.000	6.454	7,175,176
2021-12-14	9.000	9.000	9.000	9.000	6.454	55,040,953
2021-12-13	9.100	9.100	9.100	9.100	6.525	3,881,223
2021-12-10	9.150	9.150	9.150	9.150	6.561	55,842,711
2021-12-09	9.200	9.200	9.200	9.200	6.597	45,622,738
2021-12-08	9.000	9.000	9.000	9.000	6.454	12,301,770

← NewerPage 20 of 21 · 1,235 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.