Stock listing
NSENG:ACCESSCORP Access Holdings PLC Share Price
Follow Access Holdings PLC into a list and get an email when it puts out news.
Share price · NSENG:ACCESSCORP
29.50 NGN +1.00 (+3.5%)
Close on Oct 29, 2026
- Day range
- 28.00 – 29.50 NGNOct 29, 2026
- Volume
- 14.09M sharesOct 29, 2026
- 52-week range
- 19.90 – 36.00 NGNLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 1.47B NGNMedian day 28.57M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSENG:ACCESSCORP · NGN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 29.50 | +1.00 | +3.5% | 28.95 | 29.50 | 28.00 | 14,090,580 | |
| 28.50 | +2.00 | +7.5% | 27.60 | 28.50 | 27.60 | 14,770,896 | |
| 26.50 | -0.25 | -0.9% | 26.75 | 27.00 | 26.50 | 14,131,599 | |
| 26.75 | +0.65 | +2.5% | 26.10 | 27.95 | 26.10 | 16,881,526 | |
| 26.10 | -1.70 | -6.1% | 27.80 | 29.00 | 26.05 | 40,984,969 | |
| 27.80 | -0.15 | -0.5% | 27.95 | 28.50 | 27.70 | 7,722,783 | |
| 27.95 | -0.55 | -1.9% | 28.50 | 28.65 | 27.70 | 23,438,549 | |
| 28.50 | +0.20 | +0.7% | 28.30 | 28.50 | 28.30 | 5,706,625 | |
| 28.30 | -0.10 | -0.4% | 28.40 | 29.00 | 28.05 | 16,975,338 | |
| 28.40 | +0.40 | +1.4% | 28.00 | 29.00 | 27.50 | 99,365,975 | |
| 28.00 | -0.25 | -0.9% | 28.25 | 29.00 | 27.60 | 57,019,841 | |
| 28.25 | -1.25 | -4.2% | 29.50 | 29.50 | 28.15 | 33,283,797 | |
| 29.50 | -0.50 | -1.7% | 30.00 | 30.00 | 29.40 | 19,187,927 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 29.50 | 42,942,881 | |
| 30.00 | -0.30 | -1.0% | 30.30 | 30.45 | 29.15 | 25,277,007 | |
| 30.30 | -0.15 | -0.5% | 30.45 | 30.45 | 30.00 | 192,575,788 | |
| 30.45 | -0.05 | -0.2% | 30.50 | 31.00 | 30.00 | 440,652,920 | |
| 30.50 | +0.10 | +0.3% | 30.40 | 31.50 | 30.00 | 183,563,394 | |
| 30.40 | -0.70 | -2.3% | 31.10 | 31.10 | 30.40 | 18,681,342 | |
| 31.10 | -0.75 | -2.4% | 31.85 | 31.90 | 30.15 | 41,810,896 | |
| 31.85 | +0.30 | +1.0% | 31.55 | 32.00 | 31.05 | 56,329,632 | |
| 31.55 | +1.05 | +3.4% | 30.50 | 31.55 | 30.20 | 72,595,888 | |
| 30.50 | 0.00 | 0.0% | 30.50 | 31.00 | 30.05 | 43,717,665 | |
| 30.50 | +0.35 | +1.2% | 30.15 | 30.55 | 29.90 | 27,202,331 | |
| 30.15 | +0.20 | +0.7% | 29.95 | 30.45 | 29.25 | 62,425,101 | |
| 29.95 | +0.80 | +2.7% | 29.15 | 30.00 | 29.00 | 22,663,142 | |
| 29.15 | -0.05 | -0.2% | 29.20 | 29.40 | 28.95 | 13,358,496 | |
| 29.20 | +0.10 | +0.3% | 29.10 | 29.55 | 28.60 | 32,730,104 | |
| 29.10 | +0.25 | +0.9% | 28.85 | 29.70 | 28.85 | 26,560,270 | |
| 28.85 | +0.60 | +2.1% | 28.25 | 28.85 | 28.10 | 20,961,421 | |
| 28.25 | -0.75 | -2.6% | 29.00 | 29.80 | 28.15 | 21,580,426 | |
| 29.00 | +1.00 | +3.6% | 28.00 | 29.40 | 28.00 | 27,860,392 | |
| 28.00 | +1.50 | +5.7% | 26.50 | 28.15 | 26.50 | 28,569,929 | |
| 26.50 | -1.15 | -4.2% | 27.65 | 27.90 | 26.30 | 25,108,395 | |
| 27.65 | -2.10 | -7.1% | 29.75 | 29.75 | 27.50 | 36,906,386 | |
| 29.75 | -0.25 | -0.8% | 30.00 | 30.90 | 29.30 | 40,036,411 | |
| 30.00 | -0.05 | -0.2% | 30.05 | 31.00 | 29.90 | 25,216,078 | |
| 30.05 | -0.75 | -2.4% | 30.80 | 30.80 | 29.65 | 24,883,112 | |
| 30.80 | -1.70 | -5.2% | 32.50 | 32.50 | 30.00 | 33,219,831 | |
| 32.50 | +0.40 | +1.2% | 32.10 | 32.70 | 30.00 | 129,893,365 | |
| 32.10 | +2.60 | +8.8% | 29.50 | 32.35 | 28.95 | 126,537,009 | |
| 29.50 | +0.75 | +2.6% | 28.75 | 29.50 | 28.00 | 42,330,684 | |
| 28.75 | +1.20 | +4.4% | 27.55 | 28.75 | 27.55 | 45,368,745 | |
| 27.55 | +0.05 | +0.2% | 27.50 | 28.90 | 27.50 | 32,657,508 | |
| 27.50 | +0.50 | +1.9% | 27.00 | 27.55 | 26.80 | 33,912,338 | |
| 27.00 | +0.05 | +0.2% | 26.95 | 27.45 | 26.50 | 22,900,517 | |
| 26.95 | -0.20 | -0.7% | 27.15 | 27.25 | 26.80 | 14,433,995 | |
| 27.15 | +0.25 | +0.9% | 26.90 | 27.15 | 26.90 | 19,281,240 | |
| 26.90 | +0.10 | +0.4% | 26.80 | 27.50 | 26.80 | 16,047,656 | |
| 26.80 | -0.25 | -0.9% | 27.05 | 28.55 | 26.80 | 15,984,564 | |
| 27.05 | +0.55 | +2.1% | 26.50 | 27.80 | 26.50 | 16,108,653 | |
| 26.50 | -0.90 | -3.3% | 27.40 | 27.50 | 26.50 | 20,438,701 | |
| 27.40 | -0.85 | -3.0% | 28.25 | 28.30 | 27.05 | 25,383,953 | |
| 28.25 | +0.20 | +0.7% | 28.05 | 28.95 | 28.05 | 66,124,552 | |
| 28.05 | +1.10 | +4.1% | 26.95 | 28.90 | 26.95 | 48,075,474 | |
| 26.95 | +0.85 | +3.3% | 26.10 | 27.00 | 26.10 | 176,214,402 | |
| 26.10 | +0.10 | +0.4% | 26.00 | 26.50 | 26.00 | 24,435,909 | |
| 26.00 | -0.30 | -1.1% | 26.30 | 26.50 | 25.90 | 29,814,624 | |
| 26.30 | -0.05 | -0.2% | 26.35 | 26.50 | 25.80 | 38,971,475 | |
| 26.35 | +0.05 | +0.2% | 26.30 | 26.95 | 26.30 | 166,641,715 | |
| 26.30 | +0.20 | +0.8% | 26.10 | 27.00 | 25.80 | 22,806,253 | |
| 26.10 | -0.90 | -3.3% | 27.00 | 27.15 | 26.10 | 37,400,369 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 27.35 | 26.85 | 43,247,452 |
- Ticker
- NSENG:ACCESSCORP
- Asset type
- Stock
- Exchange
- NSENG
- Currency
- NGN
What changed lately
Latest news release · May 18, 2026
Directorsdealings
Latest deck · May 2026
FY2025 Earnings Presentation
Earnings · 25 slides
Latest news
Directorsdealings
May 18, 2026
Closed 25.40 (-1.2%) on May 19, 2026
Notices of annual general meeting (AGM)
May 14, 2026
Closed 25.00 (-2.9%) on May 14, 2026
Notification of transaction by an insider
May 8, 2026
Closed 24.25 (+0.6%) on May 11, 2026
Nigerian group Access Holdings explains FY2025 dividend suspension
May 7, 2026
Closed 23.45 (-5.1%) on May 7, 2026
Access Holdings PLC full year 2025 financial performance
May 2, 2026
Closed 25.80 (-4.4%) on May 4, 2026
Quarter 1 - financial statement for 2026
Apr 30, 2026
Closed 25.80 (-4.4%) on May 4, 2026
Access Holdings: Audited financial statements for the year ended 31 December 2025
Apr 30, 2026
Closed 25.80 (-4.4%) on May 4, 2026
Quarter 5 - financial Statement for 2025
Apr 30, 2026
Closed 25.80 (-4.4%) on May 4, 2026
Retirement of the Deputy Managing Director of Access Bank Plc
Apr 28, 2026
Closed 26.00 (+0.2%) on Apr 29, 2026
Update on the publication of the audited financial statements for the year ended 31 December 2025
Apr 21, 2026
Closed 31.00 (+3.5%) on Apr 22, 2026
Decks
FY2025 Earnings Presentation
Earnings · 25 slides · May 2026
9M 2025 Earnings Presentation
Earnings · 40 slides · November 2025
FY2024 Earnings Presentation
Earnings · 58 slides · 2025
H1 2024 Earnings Presentation
Earnings · 45 slides · October 2024
Access Holdings PLC on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest May 18, 2026 · oldest 2026
- Decks
- 9 decks · latest May 2026
Log in to ask 6ix AI your own questions about Access Holdings PLC.