ACCESS HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	23.600	24.450	23.500	24.100	24.100	44,398,298
2024-11-05	22.500	23.950	22.500	23.600	23.600	17,866,523
2024-11-04	22.100	22.500	22.000	22.500	22.500	26,141,057
2024-11-01	22.050	22.500	22.000	22.100	22.100	12,261,054
2024-10-31	21.800	22.150	21.800	22.050	22.050	19,844,376
2024-10-30	21.550	22.000	21.550	21.800	21.800	10,810,044
2024-10-29	22.600	22.600	21.500	21.550	21.550	15,717,929
2024-10-28	22.050	23.000	22.050	22.600	22.600	22,221,217
2024-10-25	22.100	23.800	21.500	22.050	22.050	28,195,121
2024-10-24	20.100	22.100	20.100	22.100	22.100	30,396,358
2024-10-23	20.000	20.100	19.950	20.100	20.100	17,573,655
2024-10-22	20.000	20.050	19.900	20.000	20.000	9,635,119
2024-10-21	20.000	20.050	19.950	20.000	20.000	29,945,756
2024-10-18	20.000	21.000	19.950	20.000	20.000	27,426,015
2024-10-17	19.800	20.000	19.800	20.000	20.000	16,295,523
2024-10-16	19.850	20.000	19.600	19.800	19.800	5,099,928
2024-10-15	19.600	20.700	19.600	19.850	19.850	45,945,148
2024-10-14	19.700	19.950	19.550	19.600	19.600	15,432,999
2024-10-11	19.450	19.800	19.450	19.700	19.700	68,257,590
2024-10-10	19.600	19.700	19.400	19.450	19.450	18,459,993
2024-10-09	19.750	19.900	19.600	19.600	19.600	12,604,424
2024-10-08	19.550	19.750	19.550	19.750	19.750	25,428,369
2024-10-07	20.000	20.000	19.500	19.550	19.550	23,357,883
2024-10-04	20.000	20.000	19.750	20.000	20.000	12,416,468
2024-10-03	19.750	20.000	19.600	20.000	20.000	11,501,489
2024-10-02	20.600	20.600	19.750	19.750	19.750	15,993,525
2024-09-30	19.500	21.200	19.500	20.600	20.600	34,887,722
2024-09-27	19.500	19.650	19.500	19.500	19.500	11,436,751
2024-09-26	19.500	19.550	19.400	19.500	19.500	26,988,748
2024-09-25	19.350	19.600	19.350	19.500	19.500	17,384,066
2024-09-24	19.000	19.500	19.000	19.350	19.350	16,425,665
2024-09-23	19.000	19.000	18.750	19.000	19.000	25,086,192
2024-09-20	19.600	19.600	19.000	19.000	19.000	4,767,391
2024-09-19	19.500	19.600	19.400	19.600	19.600	12,447,065
2024-09-18	19.100	19.500	19.100	19.500	19.500	11,840,436
2024-09-17	19.250	19.250	19.100	19.100	19.100	9,556,756
2024-09-13	18.700	19.250	18.700	19.250	19.250	7,233,000
2024-09-12	18.400	18.800	18.400	18.700	18.700	80,049,201
2024-09-11	18.000	18.400	18.000	18.400	18.400	28,482,679
2024-09-10	18.550	18.950	18.000	18.000	18.000	30,379,481
2024-09-09	18.800	19.000	18.550	18.550	18.550	8,997,382
2024-09-06	18.950	19.000	18.800	18.800	18.800	14,918,205
2024-09-05	19.100	19.100	18.950	18.950	18.950	11,456,020
2024-09-04	19.500	19.500	18.950	19.100	19.100	14,813,883
2024-09-03	19.200	19.500	19.000	19.500	19.500	106,281,197
2024-09-02	19.000	19.450	19.000	19.200	19.200	36,625,978
2024-08-30	19.000	19.000	18.700	19.000	19.000	12,375,838
2024-08-29	19.000	19.100	18.850	19.000	19.000	46,885,826
2024-08-28	19.150	19.200	19.000	19.000	19.000	18,726,425
2024-08-27	19.000	19.250	18.900	19.150	19.150	55,965,552
2024-08-26	19.950	19.950	19.000	19.000	19.000	14,868,199
2024-08-23	19.000	19.950	18.950	19.950	19.950	36,853,218
2024-08-22	19.000	19.050	18.950	19.000	19.000	22,675,729
2024-08-21	18.950	19.000	18.900	19.000	19.000	16,509,005
2024-08-20	19.000	19.000	18.850	18.950	18.950	20,294,192
2024-08-19	19.150	19.200	18.900	19.000	19.000	24,696,831
2024-08-16	19.100	19.300	19.100	19.150	19.150	9,562,053
2024-08-15	19.350	19.350	19.100	19.100	19.100	10,410,486
2024-08-14	19.300	19.400	19.300	19.350	19.350	9,223,189
2024-08-13	19.400	19.500	19.300	19.300	19.300	66,302,229

← NewerPage 9 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.