ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.900	21.900	21.050	21.050	21.050	42,913,281
2025-05-02	22.500	22.500	21.500	21.900	21.900	52,815,880
2025-04-30	24.050	24.050	22.000	22.500	22.500	25,041,580
2025-04-29	23.700	24.100	23.700	24.050	24.050	35,569,705
2025-04-28	23.800	24.000	23.700	23.700	23.700	60,867,183
2025-04-25	23.900	24.000	23.700	23.800	23.800	40,556,296
2025-04-24	23.700	24.100	23.700	23.900	23.900	48,502,116
2025-04-23	22.650	23.750	22.650	23.700	23.700	30,549,507
2025-04-22	22.100	22.800	22.100	22.650	22.650	38,614,656
2025-04-17	21.500	22.200	21.450	22.100	22.100	32,856,753
2025-04-16	21.400	22.450	21.400	21.500	21.500	68,201,583
2025-04-15	20.750	21.600	20.500	21.400	21.400	28,048,535
2025-04-14	20.450	20.750	20.300	20.750	20.750	55,988,202
2025-04-11	20.750	20.900	20.350	20.450	20.450	73,220,619
2025-04-10	21.000	22.500	20.500	20.750	20.750	77,861,483
2025-04-09	21.000	21.300	20.000	21.000	21.000	51,377,877
2025-04-08	20.550	21.450	20.050	21.000	21.000	56,497,979
2025-04-07	22.650	22.650	20.500	20.550	20.550	31,828,692
2025-04-04	22.550	22.650	22.400	22.650	22.650	16,364,163
2025-04-03	22.650	22.700	22.200	22.550	22.550	22,829,113
2025-04-02	22.350	22.800	21.950	22.650	22.650	15,043,234
2025-03-28	22.000	22.350	21.700	22.350	22.350	24,753,530
2025-03-27	22.500	22.650	21.950	22.000	22.000	64,962,292
2025-03-26	22.450	22.750	22.000	22.500	22.500	43,791,958
2025-03-25	22.500	22.900	22.000	22.450	22.450	36,596,783
2025-03-24	22.100	23.000	22.000	22.500	22.500	37,234,441
2025-03-21	22.000	22.350	21.950	22.100	22.100	38,326,875
2025-03-20	22.400	22.650	21.800	22.000	22.000	20,983,707
2025-03-19	23.200	23.200	22.400	22.400	22.400	30,614,265
2025-03-18	23.350	23.450	23.000	23.200	23.200	36,756,861
2025-03-17	23.400	23.500	23.350	23.350	23.350	10,557,033
2025-03-14	23.650	23.950	23.400	23.400	23.400	30,703,897
2025-03-13	23.900	23.950	23.650	23.650	23.650	29,164,721
2025-03-12	23.950	23.950	23.800	23.900	23.900	15,531,818
2025-03-11	24.400	25.500	23.850	23.950	23.950	28,345,250
2025-03-10	23.850	24.700	23.500	24.400	24.400	30,422,708
2025-03-07	23.950	24.000	23.500	23.850	23.850	31,496,704
2025-03-06	24.000	24.000	23.500	23.950	23.950	43,866,259
2025-03-05	24.100	24.450	23.550	24.000	24.000	35,602,667
2025-03-04	24.950	24.950	24.100	24.100	24.100	18,182,649
2025-03-03	25.600	25.700	24.950	24.950	24.950	16,881,013
2025-02-28	25.700	25.750	25.600	25.600	25.600	28,628,517
2025-02-27	25.700	26.350	25.650	25.700	25.700	31,212,307
2025-02-26	25.650	25.700	25.600	25.700	25.700	36,551,069
2025-02-25	25.800	25.800	25.600	25.650	25.650	36,846,917
2025-02-24	26.500	26.500	25.800	25.800	25.800	15,514,616
2025-02-21	26.900	26.900	26.100	26.500	26.500	16,773,243
2025-02-20	27.500	27.500	26.900	26.900	26.900	13,620,707
2025-02-19	27.750	27.750	27.350	27.500	27.500	65,095,634
2025-02-18	28.100	28.150	27.200	27.750	27.750	54,769,382
2025-02-17	28.150	28.250	28.000	28.100	28.100	143,646,647
2025-02-14	28.150	28.200	28.050	28.150	28.150	29,709,546
2025-02-13	28.100	28.300	28.050	28.150	28.150	17,263,374
2025-02-12	28.100	28.500	28.000	28.100	28.100	19,589,929
2025-02-11	28.000	28.100	27.800	28.100	28.100	38,729,624
2025-02-10	28.000	28.900	27.800	28.000	28.000	40,205,626
2025-02-07	27.600	28.000	27.600	28.000	28.000	23,643,459
2025-02-06	27.800	28.150	27.350	27.600	27.600	61,592,618
2025-02-05	26.150	27.800	26.150	27.800	27.800	473,217,975
2025-02-04	26.000	26.250	26.000	26.150	26.150	9,823,362

← NewerPage 7 of 21 · 1,234 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.