ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	27.900	28.500	27.900	28.000	28.000	32,721,864
2025-07-31	27.600	28.200	27.600	27.900	27.900	43,292,999
2025-07-30	27.200	27.900	27.200	27.600	27.600	43,051,315
2025-07-29	27.300	27.800	27.050	27.200	27.200	36,813,225
2025-07-28	27.700	28.950	27.300	27.300	27.300	29,060,943
2025-07-25	28.500	28.500	27.500	27.700	27.700	42,422,207
2025-07-24	28.500	28.950	28.350	28.500	28.500	65,002,019
2025-07-23	27.500	28.500	27.350	28.500	28.500	98,624,162
2025-07-22	26.500	27.600	26.300	27.500	27.500	102,882,339
2025-07-21	26.850	26.900	26.200	26.500	26.500	61,732,260
2025-07-18	27.450	28.000	26.550	26.850	26.850	113,804,294
2025-07-17	26.800	28.500	26.800	27.450	27.450	168,099,447
2025-07-16	24.900	26.950	24.900	26.800	26.800	124,640,925
2025-07-14	24.800	26.200	24.500	24.900	24.900	138,031,299
2025-07-11	23.100	24.900	23.100	24.800	24.800	172,915,797
2025-07-10	22.250	23.300	22.250	23.100	23.100	174,219,979
2025-07-09	22.100	22.450	22.100	22.250	22.250	83,039,740
2025-07-08	22.050	22.450	22.000	22.100	22.100	124,252,444
2025-07-07	22.500	22.600	22.000	22.050	22.050	42,022,843
2025-07-04	22.500	23.000	22.500	22.500	22.500	43,625,260
2025-07-03	23.100	23.500	22.500	22.500	22.500	62,617,173
2025-07-02	22.900	23.150	22.550	23.100	23.100	30,712,590
2025-07-01	22.100	23.000	22.000	22.900	22.900	19,773,499
2025-06-30	22.100	22.700	21.800	22.100	22.100	328,380,990
2025-06-27	22.650	22.650	22.100	22.100	22.100	56,016,818
2025-06-26	23.100	23.250	22.000	22.650	22.650	76,192,052
2025-06-25	22.800	23.350	22.800	23.100	23.100	48,589,359
2025-06-24	22.400	22.950	22.400	22.800	22.800	55,602,690
2025-06-23	21.900	22.400	21.900	22.400	22.400	37,930,044
2025-06-20	21.800	22.450	21.750	21.900	21.900	23,560,642
2025-06-19	20.950	22.250	20.950	21.800	21.800	35,985,422
2025-06-18	20.050	21.800	20.050	20.950	20.950	48,638,071
2025-06-17	20.500	21.000	20.000	20.050	20.050	64,216,802
2025-06-16	22.350	22.350	20.150	20.500	20.500	92,701,849
2025-06-13	22.250	22.500	22.250	22.350	22.350	22,819,676
2025-06-11	22.100	22.750	22.100	22.250	22.250	35,051,324
2025-06-10	23.200	23.400	22.000	22.100	22.100	88,298,615
2025-06-05	22.000	23.200	21.900	23.200	23.200	26,258,158
2025-06-04	21.850	22.450	21.850	22.000	22.000	38,759,844
2025-06-03	22.000	22.250	21.650	21.850	21.850	34,514,908
2025-06-02	22.000	22.200	21.500	22.000	22.000	55,165,282
2025-05-30	22.000	22.150	21.800	22.000	22.000	53,968,127
2025-05-29	22.100	22.350	22.000	22.000	22.000	22,907,991
2025-05-28	22.000	22.100	22.000	22.100	22.100	22,405,630
2025-05-27	21.950	22.000	21.750	22.000	22.000	23,692,737
2025-05-26	21.600	22.100	21.600	21.950	21.950	35,932,322
2025-05-23	21.500	22.100	21.500	21.600	21.600	26,896,648
2025-05-22	21.850	22.500	21.500	21.500	21.500	27,737,197
2025-05-21	22.800	22.900	21.850	21.850	21.850	35,103,761
2025-05-20	23.000	23.300	22.600	22.800	22.800	18,352,208
2025-05-19	23.500	23.650	23.000	23.000	23.000	45,116,823
2025-05-16	22.000	23.500	22.000	23.500	23.500	32,047,186
2025-05-15	21.450	22.350	21.300	22.000	22.000	10,453,547
2025-05-14	21.300	21.450	21.300	21.450	21.450	51,902,448
2025-05-13	21.300	21.450	21.250	21.300	21.300	36,792,494
2025-05-12	21.300	21.500	21.300	21.300	21.300	29,432,019
2025-05-09	21.800	21.800	21.300	21.300	21.300	45,165,697
2025-05-08	21.550	22.250	21.550	21.800	21.800	65,761,194
2025-05-07	21.250	21.700	21.250	21.550	21.550	21,195,269
2025-05-06	21.050	21.650	21.000	21.250	21.250	103,915,333

← NewerPage 6 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.