ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.950	32.000	29.950	31.000	31.000	52,429,163
2026-04-21	32.850	36.000	29.600	29.950	29.950	110,813,318
2026-04-20	29.900	32.850	29.900	32.850	32.850	91,647,287
2026-04-17	27.200	29.900	27.200	29.900	29.900	90,258,808
2026-04-16	26.400	27.200	26.300	27.200	27.200	42,760,357
2026-04-15	26.450	26.600	26.000	26.400	26.400	38,144,324
2026-04-14	25.400	26.450	25.400	26.450	26.450	67,529,821
2026-04-13	26.000	26.000	25.400	25.400	25.400	54,914,489
2026-04-10	26.000	26.350	25.900	26.000	26.000	52,704,964
2026-04-09	26.000	26.200	25.950	26.000	26.000	121,701,637
2026-04-08	26.000	27.000	25.950	26.000	26.000	232,980,471
2026-04-07	25.950	26.000	25.000	26.000	26.000	125,172,721
2026-04-02	26.000	26.400	25.850	25.950	25.950	35,245,246
2026-04-01	25.850	26.100	25.850	26.000	26.000	62,885,424
2026-03-31	26.000	26.000	25.850	25.850	25.850	27,768,437
2026-03-30	26.000	26.000	25.800	26.000	26.000	86,642,578
2026-03-27	26.000	26.100	25.850	26.000	26.000	29,426,572
2026-03-26	26.050	26.050	25.800	26.000	26.000	134,592,655
2026-03-25	26.000	26.250	26.000	26.050	26.050	42,767,320
2026-03-24	25.900	26.400	25.900	26.000	26.000	83,677,530
2026-03-23	25.700	26.100	25.700	25.900	25.900	54,753,741
2026-03-18	26.000	26.000	25.550	25.700	25.700	61,445,297
2026-03-17	25.300	26.300	25.300	26.000	26.000	123,849,543
2026-03-16	24.900	25.350	24.900	25.300	25.300	69,856,285
2026-03-13	24.900	25.000	24.900	24.900	24.900	67,172,849
2026-03-12	25.000	25.500	24.800	24.900	24.900	28,124,042
2026-03-11	25.000	25.300	24.900	25.000	25.000	59,029,894
2026-03-10	25.000	25.100	24.950	25.000	25.000	80,262,207
2026-03-09	25.950	25.950	24.500	25.000	25.000	48,265,839
2026-03-06	26.000	26.250	25.900	25.950	25.950	43,214,408
2026-03-05	26.000	26.150	26.000	26.000	26.000	29,744,395
2026-03-04	26.500	26.500	25.900	26.000	26.000	46,389,660
2026-03-03	25.950	26.500	25.700	26.500	26.500	32,718,262
2026-03-02	26.500	26.500	25.750	25.950	25.950	30,696,369
2026-02-27	26.200	26.850	26.200	26.500	26.500	44,770,988
2026-02-26	26.600	26.600	26.000	26.200	26.200	66,914,351
2026-02-25	27.000	27.000	26.000	26.600	26.600	63,098,403
2026-02-24	25.850	27.200	25.850	27.000	27.000	97,866,807
2026-02-23	25.900	26.000	25.700	25.850	25.850	26,572,564
2026-02-20	26.000	26.300	25.850	25.900	25.900	21,609,928
2026-02-19	25.000	26.000	24.550	26.000	26.000	51,888,001
2026-02-18	25.750	25.750	24.900	25.000	25.000	34,765,210
2026-02-17	27.000	28.000	25.250	25.750	25.750	103,485,829
2026-02-16	24.800	27.000	24.800	27.000	27.000	86,724,524
2026-02-13	24.150	24.900	24.050	24.800	24.800	28,150,978
2026-02-12	24.000	24.400	23.900	24.150	24.150	52,050,911
2026-02-11	24.100	24.400	23.800	24.000	24.000	61,363,999
2026-02-10	23.200	25.000	23.050	24.100	24.100	135,534,560
2026-02-09	23.000	23.250	22.950	23.200	23.200	67,143,619
2026-02-06	23.000	23.450	22.850	23.000	23.000	57,243,829
2026-02-05	22.800	23.550	22.800	23.000	23.000	106,630,088
2026-02-04	22.750	22.800	22.600	22.800	22.800	21,884,599
2026-02-03	22.550	22.750	22.500	22.750	22.750	32,215,412
2026-02-02	22.600	22.700	22.400	22.550	22.550	18,667,257
2026-01-30	22.800	22.950	22.600	22.600	22.600	30,984,645
2026-01-29	22.600	23.100	22.500	22.800	22.800	18,338,211
2026-01-28	22.500	23.000	22.400	22.600	22.600	33,356,941
2026-01-27	22.050	22.800	22.050	22.500	22.500	26,458,558
2026-01-26	22.400	22.700	22.050	22.050	22.050	34,352,766
2026-01-23	22.050	22.900	22.050	22.400	22.400	22,755,415

← NewerPage 3 of 21 · 1,236 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.