ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	23.650	24.000	23.000	23.100	23.100	24,308,520
2025-10-27	25.000	25.000	22.800	23.650	23.650	68,918,625
2025-10-24	24.950	25.400	24.500	25.000	25.000	23,751,600
2025-10-23	24.450	25.000	24.450	24.950	24.950	32,611,609
2025-10-22	25.000	25.250	24.400	24.450	24.450	59,418,579
2025-10-21	25.450	25.750	25.000	25.000	25.000	37,364,218
2025-10-20	25.650	25.950	25.450	25.450	25.450	42,408,275
2025-10-17	25.800	25.950	25.650	25.650	25.650	50,389,216
2025-10-16	25.750	26.000	25.600	25.800	25.800	40,342,637
2025-10-15	25.900	26.000	25.700	25.750	25.750	19,213,935
2025-10-14	26.150	26.150	25.800	25.900	25.900	30,155,522
2025-10-13	26.000	26.200	26.000	26.150	26.150	13,709,786
2025-10-10	26.000	26.000	25.950	26.000	26.000	14,718,116
2025-10-09	26.200	26.300	26.000	26.000	26.000	15,780,777
2025-10-08	26.000	26.500	26.000	26.200	26.200	15,113,675
2025-10-07	26.000	26.250	26.000	26.000	26.000	45,861,491
2025-10-06	26.500	27.000	25.850	26.000	26.000	19,174,195
2025-10-03	25.800	26.950	25.800	26.500	26.500	71,739,575
2025-10-02	25.650	26.000	25.650	25.800	25.800	11,518,156
2025-09-30	25.700	25.700	25.600	25.650	25.650	10,478,683
2025-09-29	25.850	26.450	25.700	25.700	25.700	13,200,194
2025-09-26	25.500	25.950	25.300	25.850	25.850	20,575,194
2025-09-25	24.900	25.700	24.900	25.500	25.500	25,197,442
2025-09-24	24.800	25.000	24.750	24.900	24.900	47,305,595
2025-09-23	26.100	26.100	24.550	24.800	24.800	19,769,075
2025-09-22	25.900	26.100	25.900	26.100	26.100	10,572,316
2025-09-19	27.000	27.000	25.250	25.900	25.900	29,413,174
2025-09-18	27.100	27.400	27.000	27.000	27.000	37,243,559
2025-09-17	27.100	27.350	27.050	27.100	27.100	17,476,486
2025-09-16	27.000	27.400	27.000	27.100	27.100	11,512,606
2025-09-15	26.800	27.050	26.650	27.000	27.000	37,696,452
2025-09-12	26.450	26.950	26.400	26.800	26.800	40,955,473
2025-09-11	26.500	26.500	26.400	26.450	26.450	25,322,453
2025-09-10	25.900	26.500	25.900	26.500	26.500	40,277,572
2025-09-09	25.700	26.000	25.700	25.900	25.900	26,124,843
2025-09-08	25.900	25.900	25.700	25.700	25.700	22,388,022
2025-09-04	25.600	26.250	25.600	25.900	25.900	18,435,888
2025-09-03	25.850	25.850	25.500	25.600	25.600	43,033,160
2025-09-02	26.200	26.250	25.850	25.850	25.850	29,779,933
2025-09-01	26.500	27.000	26.100	26.200	26.200	31,945,536
2025-08-29	27.000	27.000	26.400	26.500	26.500	26,854,261
2025-08-28	27.200	27.500	26.950	27.000	27.000	102,182,356
2025-08-27	27.500	27.600	27.050	27.200	27.200	39,341,389
2025-08-26	27.450	27.500	27.200	27.500	27.500	21,439,180
2025-08-25	27.000	27.450	27.000	27.450	27.450	15,692,343
2025-08-22	26.950	27.100	26.650	27.000	27.000	26,594,684
2025-08-21	27.400	27.400	26.400	26.950	26.950	30,331,754
2025-08-20	27.450	27.500	27.300	27.400	27.400	18,853,309
2025-08-19	27.500	27.550	27.350	27.450	27.450	38,081,533
2025-08-18	27.950	27.950	27.300	27.500	27.500	30,160,948
2025-08-15	27.650	28.000	27.650	27.950	27.950	10,811,930
2025-08-14	27.600	28.000	27.600	27.650	27.650	46,411,285
2025-08-13	27.550	27.800	27.500	27.600	27.600	84,985,349
2025-08-12	27.700	27.750	27.500	27.550	27.550	61,090,360
2025-08-11	27.600	27.700	27.500	27.700	27.700	28,762,455
2025-08-08	27.400	27.950	27.400	27.600	27.600	55,007,565
2025-08-07	27.500	27.650	27.400	27.400	27.400	49,754,242
2025-08-06	27.350	27.850	27.300	27.500	27.500	56,240,620
2025-08-05	27.800	28.150	27.200	27.350	27.350	36,720,445
2025-08-04	28.000	28.150	27.500	27.800	27.800	28,294,258

← NewerPage 5 of 21 · 1,237 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.