ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	22.950	22.950	22.000	22.050	22.050	54,275,344
2026-01-21	22.900	22.950	22.800	22.950	22.950	40,111,135
2026-01-20	22.900	23.000	22.850	22.900	22.900	30,217,005
2026-01-19	22.850	23.650	22.850	22.900	22.900	52,879,183
2026-01-16	22.800	23.100	22.750	22.750	22.750	30,524,728
2026-01-15	22.950	24.400	22.800	22.800	22.800	78,410,509
2026-01-14	22.950	23.500	22.900	22.950	22.950	53,410,527
2026-01-13	23.000	23.500	22.850	22.950	22.950	86,226,981
2026-01-12	22.650	23.000	22.650	23.000	23.000	28,867,789
2026-01-09	22.600	23.000	22.600	22.650	22.650	27,928,758
2026-01-08	22.900	24.100	22.600	22.600	22.600	35,523,548
2026-01-07	23.500	23.750	22.750	22.900	22.900	29,738,862
2026-01-06	25.000	25.000	23.300	23.500	23.500	48,733,537
2026-01-05	23.000	25.000	22.100	25.000	25.000	34,722,964
2026-01-02	21.000	23.000	21.000	23.000	23.000	14,283,991
2025-12-31	21.350	21.900	21.000	21.000	21.000	57,601,512
2025-12-30	21.000	22.400	21.000	21.350	21.350	75,071,744
2025-12-29	20.500	21.000	20.500	21.000	21.000	594,379,547
2025-12-24	20.500	20.750	20.500	20.500	20.500	38,176,177
2025-12-23	20.500	20.800	20.450	20.500	20.500	49,773,965
2025-12-22	20.500	20.950	20.500	20.500	20.500	27,315,828
2025-12-19	20.950	21.000	20.500	20.500	20.500	22,635,344
2025-12-18	20.800	21.000	20.600	20.950	20.950	29,596,786
2025-12-17	20.000	20.900	20.000	20.800	20.800	41,507,686
2025-12-16	20.000	20.150	20.000	20.000	20.000	385,834,219
2025-12-15	20.100	20.600	20.000	20.000	20.000	67,925,273
2025-12-12	20.200	20.350	20.050	20.100	20.100	106,073,779
2025-12-11	20.300	20.500	20.200	20.200	20.200	156,319,741
2025-12-10	20.900	20.900	20.200	20.300	20.300	44,139,824
2025-12-09	21.050	21.050	20.400	20.900	20.900	183,556,738
2025-12-08	21.500	21.750	21.000	21.050	21.050	28,579,634
2025-12-05	20.900	22.300	20.700	21.500	21.500	46,090,825
2025-12-04	21.000	21.000	20.600	20.900	20.900	17,700,789
2025-12-03	20.900	21.000	20.500	21.000	21.000	54,408,976
2025-12-02	21.000	21.000	20.500	20.900	20.900	310,247,795
2025-12-01	21.000	22.450	20.800	21.000	21.000	93,915,421
2025-11-28	21.000	21.050	20.800	21.000	21.000	103,289,063
2025-11-27	20.800	21.000	20.800	21.000	21.000	14,442,362
2025-11-26	20.700	21.050	20.600	20.800	20.800	110,522,349
2025-11-25	20.800	20.900	20.550	20.700	20.700	81,763,675
2025-11-24	20.500	20.800	20.450	20.800	20.800	21,876,329
2025-11-21	21.000	21.000	20.050	20.500	20.500	128,687,289
2025-11-20	21.650	21.650	20.950	21.000	21.000	17,936,363
2025-11-19	22.000	22.500	21.500	21.650	21.650	488,361,173
2025-11-18	22.250	22.500	22.000	22.000	22.000	15,467,563
2025-11-17	23.000	23.000	22.150	22.250	22.250	8,803,217
2025-11-14	23.000	23.000	22.000	23.000	23.000	132,615,479
2025-11-13	22.000	23.700	22.000	23.000	23.000	50,886,902
2025-11-12	20.000	22.000	20.000	22.000	22.000	35,931,231
2025-11-11	21.800	21.800	19.900	20.000	20.000	56,282,468
2025-11-10	22.000	22.000	21.650	21.800	21.800	22,809,385
2025-11-07	22.500	22.500	21.650	22.000	22.000	23,373,262
2025-11-06	23.000	23.000	21.350	22.500	22.500	32,329,043
2025-11-05	23.000	23.500	23.000	23.000	23.000	39,421,475
2025-11-04	23.700	23.700	22.900	23.000	23.000	26,046,082
2025-11-03	24.450	24.450	22.500	23.700	23.700	68,159,032
2025-10-31	23.000	24.450	23.000	24.450	24.450	46,601,249
2025-10-30	23.150	23.700	23.000	23.000	23.000	15,243,931
2025-10-29	23.100	23.300	23.050	23.150	23.150	38,635,048
2025-10-28	23.650	24.000	23.000	23.100	23.100	24,308,520

← NewerPage 4 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.