ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	26.000	26.100	26.000	26.000	26.000	15,398,863
2025-01-31	26.300	26.450	26.000	26.000	26.000	19,703,983
2025-01-30	26.700	26.700	26.200	26.300	26.300	20,505,006
2025-01-29	27.000	27.000	26.700	26.700	26.700	16,198,339
2025-01-28	27.800	27.900	26.600	27.000	27.000	43,985,574
2025-01-27	25.300	27.800	25.300	27.800	27.800	50,991,541
2025-01-24	24.700	25.700	24.700	25.300	25.300	32,145,347
2025-01-23	24.550	25.000	24.550	24.700	24.700	24,336,503
2025-01-22	24.200	24.650	24.200	24.550	24.550	91,991,825
2025-01-21	24.100	24.500	24.000	24.200	24.200	44,043,739
2025-01-20	24.150	24.450	24.100	24.100	24.100	14,512,097
2025-01-17	24.550	24.550	24.000	24.150	24.150	49,134,629
2025-01-16	24.550	24.550	24.400	24.550	24.550	27,334,258
2025-01-15	24.550	24.650	24.500	24.550	24.550	16,840,994
2025-01-14	24.450	24.700	24.450	24.550	24.550	17,320,292
2025-01-13	24.500	24.800	24.450	24.450	24.450	13,726,407
2025-01-10	24.700	25.200	24.500	24.500	24.500	33,901,909
2025-01-09	24.500	24.950	24.500	24.700	24.700	11,665,793
2025-01-08	24.750	24.850	24.350	24.500	24.500	25,462,657
2025-01-07	25.000	26.500	24.500	24.750	24.750	47,054,747
2025-01-06	24.500	25.050	24.500	25.000	25.000	54,330,106
2025-01-03	24.100	24.550	24.100	24.500	24.500	19,465,950
2025-01-02	23.850	24.400	23.850	24.100	24.100	17,820,054
2024-12-31	24.000	24.150	23.850	23.850	23.850	30,255,051
2024-12-30	24.000	24.200	23.950	24.000	24.000	46,567,314
2024-12-27	24.700	24.800	24.000	24.000	24.000	35,438,468
2024-12-24	24.550	24.750	24.500	24.700	24.700	10,002,575
2024-12-23	24.000	24.650	24.000	24.550	24.550	18,411,565
2024-12-20	24.000	24.800	24.000	24.000	24.000	23,059,888
2024-12-19	23.900	24.000	23.850	24.000	24.000	14,794,963
2024-12-18	23.600	24.000	23.500	23.900	23.900	7,670,878
2024-12-17	24.000	24.000	23.550	23.600	23.600	10,948,278
2024-12-16	24.150	24.150	23.900	24.000	24.000	20,479,142
2024-12-13	24.000	25.000	24.000	24.150	24.150	17,093,165
2024-12-12	24.050	24.050	23.700	24.000	24.000	7,816,693
2024-12-11	24.150	24.200	24.050	24.050	24.050	13,659,569
2024-12-10	24.100	24.300	23.000	24.150	24.150	15,364,373
2024-12-09	24.800	24.800	24.100	24.100	24.100	51,056,395
2024-12-06	24.050	24.800	24.000	24.800	24.800	15,990,395
2024-12-05	24.500	24.500	24.050	24.050	24.050	35,620,374
2024-12-04	24.000	24.500	24.000	24.500	24.500	41,024,651
2024-12-03	23.950	24.200	23.950	24.000	24.000	27,896,267
2024-12-02	23.200	23.950	23.000	23.950	23.950	53,627,150
2024-11-29	23.100	23.350	23.000	23.200	23.200	6,209,559
2024-11-28	23.000	23.150	22.800	23.100	23.100	20,573,497
2024-11-27	22.600	23.000	22.450	23.000	23.000	24,246,391
2024-11-26	23.000	23.500	22.600	22.600	22.600	13,451,518
2024-11-25	22.900	23.200	22.500	23.000	23.000	9,896,272
2024-11-22	23.000	23.000	22.650	22.900	22.900	8,996,129
2024-11-21	23.800	23.800	23.000	23.000	23.000	10,577,369
2024-11-20	23.900	23.950	23.700	23.800	23.800	22,985,601
2024-11-19	24.000	24.100	23.500	23.900	23.900	37,842,310
2024-11-18	24.750	24.750	24.000	24.000	24.000	31,657,991
2024-11-15	24.700	25.000	24.600	24.750	24.750	33,340,839
2024-11-14	24.750	25.300	24.400	24.700	24.700	60,357,321
2024-11-13	24.100	24.750	24.100	24.750	24.750	40,000,442
2024-11-12	24.000	24.250	23.800	24.100	24.100	25,914,499
2024-11-11	24.650	24.650	23.800	24.000	24.000	24,595,015
2024-11-08	24.400	24.800	24.150	24.650	24.650	54,540,160
2024-11-07	24.100	24.550	24.000	24.400	24.400	28,612,203

← NewerPage 8 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.