ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	4.890	4.890	4.890	4.890	4.890	659,172
2025-07-31	4.890	4.890	4.890	4.890	4.890	475,891
2025-07-30	5.000	5.000	4.500	4.890	4.890	1,231,511
2025-07-29	5.000	5.000	5.000	5.000	5.000	655,618
2025-07-28	4.590	5.000	4.590	5.000	5.000	1,931,997
2025-07-25	4.590	4.590	4.590	4.590	4.590	862,649
2025-07-24	5.100	5.100	4.590	4.590	4.590	1,197,475
2025-07-23	5.100	5.100	5.100	5.100	5.100	233,599
2025-07-22	5.500	5.500	5.100	5.100	5.100	747,778
2025-07-21	5.650	5.650	5.090	5.500	5.500	1,425,704
2025-07-18	5.690	6.250	5.650	5.650	5.650	1,912,657
2025-07-17	5.180	5.690	5.180	5.690	5.690	1,493,717
2025-07-16	4.830	5.180	4.830	5.180	5.180	2,351,651
2025-07-14	4.400	4.830	4.400	4.830	4.830	906,363
2025-07-11	4.300	4.400	4.300	4.400	4.400	2,074,914
2025-07-10	3.910	4.300	3.910	4.300	4.300	1,116,981
2025-07-09	3.560	3.910	3.560	3.910	3.910	831,049
2025-07-08	3.240	3.560	3.200	3.560	3.560	2,016,801
2025-07-07	2.950	3.240	2.950	3.240	3.240	885,250
2025-07-04	2.950	2.950	2.950	2.950	2.950	675,472
2025-07-03	2.690	2.950	2.690	2.950	2.950	1,147,941
2025-07-02	2.450	2.690	2.450	2.690	2.690	244,468
2025-07-01	2.450	2.450	2.450	2.450	2.450	189,970
2025-06-30	2.450	2.450	2.450	2.450	2.450	323,049
2025-06-27	2.450	2.450	2.450	2.450	2.450	184,466
2025-06-26	2.690	2.850	2.450	2.450	2.450	1,192,712
2025-06-25	2.600	2.690	2.340	2.690	2.690	3,804,429
2025-06-24	2.600	2.600	2.600	2.600	2.600	337,613
2025-06-23	2.700	2.700	2.600	2.600	2.600	724,676
2025-06-20	2.700	2.700	2.700	2.700	2.700	865,311
2025-06-19	2.720	2.740	2.700	2.700	2.700	998,127
2025-06-18	2.700	2.720	2.700	2.720	2.720	18,575,959
2025-06-17	2.640	2.700	2.640	2.700	2.700	299,237
2025-06-16	2.640	2.640	2.640	2.640	2.640	980,771
2025-06-13	2.640	2.640	2.640	2.640	2.640	542,539
2025-06-11	2.400	2.640	2.400	2.640	2.640	698,516
2025-06-10	2.400	2.400	2.400	2.400	2.400	380,638
2025-06-05	2.660	2.660	2.400	2.400	2.400	731,712
2025-06-04	2.950	2.950	2.660	2.660	2.660	1,149,002
2025-06-03	2.950	2.950	2.950	2.950	2.950	969,105
2025-06-02	2.950	2.950	2.950	2.950	2.950	637,127
2025-05-30	2.950	2.950	2.950	2.950	2.950	805,525
2025-05-29	2.950	2.950	2.950	2.950	2.950	823,649
2025-05-28	2.700	2.950	2.700	2.950	2.950	1,898,377
2025-05-27	2.700	2.700	2.700	2.700	2.700	416,538
2025-05-26	2.490	2.700	2.400	2.700	2.700	2,239,298
2025-05-23	2.270	2.490	2.200	2.490	2.490	2,278,216
2025-05-22	2.270	2.270	2.270	2.270	2.270	919,648
2025-05-21	2.400	2.400	2.270	2.270	2.270	912,166
2025-05-20	2.660	2.660	2.400	2.400	2.400	2,029,349
2025-05-19	2.950	2.950	2.660	2.660	2.660	1,199,516
2025-05-16	2.950	2.950	2.950	2.950	2.950	102,658
2025-05-15	2.910	2.950	2.910	2.950	2.950	588,589
2025-05-14	2.910	2.910	2.910	2.910	2.910	761,392
2025-05-13	3.100	3.100	2.870	2.910	2.910	1,780,470
2025-05-12	2.860	3.100	2.860	3.100	3.100	1,365,374
2025-05-09	2.600	2.860	2.510	2.860	2.860	4,329,924
2025-05-08	2.400	2.600	2.400	2.600	2.600	723,007
2025-05-07	2.280	2.500	2.280	2.400	2.400	1,707,375
2025-05-06	2.370	2.370	2.280	2.280	2.280	903,294

← NewerPage 6 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.0600 NGN
2024-05-27	0.0250 NGN
2023-05-29	0.0002 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.