ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.260	2.390	2.260	2.370	2.370	1,134,346
2025-05-02	2.060	2.260	2.060	2.260	2.260	1,597,740
2025-04-30	1.880	2.060	1.880	2.060	2.060	2,190,176
2025-04-29	1.710	1.880	1.710	1.880	1.880	939,625
2025-04-28	1.560	1.710	1.560	1.710	1.710	317,350
2025-04-25	1.560	1.560	1.560	1.560	1.560	265,337
2025-04-24	1.560	1.560	1.560	1.560	1.560	181,143
2025-04-23	1.420	1.560	1.420	1.560	1.560	513,159
2025-04-22	1.420	1.420	1.420	1.420	1.420	260,031
2025-04-17	1.300	1.420	1.300	1.420	1.420	305,659
2025-04-16	1.300	1.300	1.300	1.300	1.300	250,449
2025-04-15	1.300	1.300	1.300	1.300	1.300	692,485
2025-04-14	1.260	1.300	1.260	1.300	1.300	1,724,570
2025-04-11	1.260	1.260	1.260	1.260	1.260	210,784
2025-04-10	1.400	1.400	1.260	1.260	1.260	1,475,283
2025-04-09	1.400	1.400	1.400	1.400	1.400	50,764
2025-04-08	1.400	1.400	1.400	1.400	1.400	105,545
2025-04-07	1.400	1.400	1.400	1.400	1.400	111,136
2025-04-04	1.400	1.400	1.400	1.400	1.400	128,830
2025-04-03	1.400	1.400	1.400	1.400	1.400	54,452
2025-04-02	1.380	1.400	1.380	1.400	1.400	867,077
2025-03-28	1.380	1.380	1.380	1.380	1.380	389,257
2025-03-27	1.380	1.380	1.380	1.380	1.380	145,877
2025-03-26	1.530	1.530	1.380	1.380	1.380	286,712
2025-03-25	1.530	1.530	1.530	1.530	1.530	113,526
2025-03-24	1.530	1.530	1.530	1.530	1.530	174,783
2025-03-21	1.500	1.530	1.370	1.530	1.530	774,664
2025-03-20	1.500	1.500	1.500	1.500	1.500	142,859
2025-03-19	1.500	1.500	1.500	1.500	1.500	240,311
2025-03-18	1.500	1.500	1.500	1.500	1.500	351,254
2025-03-17	1.500	1.500	1.500	1.500	1.500	109,787
2025-03-14	1.500	1.500	1.500	1.500	1.500	167,414
2025-03-13	1.500	1.500	1.500	1.500	1.500	230,026
2025-03-12	1.500	1.500	1.500	1.500	1.500	206,225
2025-03-11	1.630	1.790	1.500	1.500	1.500	1,326,945
2025-03-10	1.500	1.630	1.500	1.630	1.630	428,764
2025-03-07	1.580	1.580	1.440	1.500	1.500	1,132,515
2025-03-06	1.580	1.580	1.580	1.580	1.580	128,247
2025-03-05	1.560	1.580	1.560	1.580	1.580	219,393
2025-03-04	1.560	1.560	1.560	1.560	1.560	327,831
2025-03-03	1.420	1.560	1.420	1.560	1.560	1,002,204
2025-02-28	1.420	1.420	1.420	1.420	1.420	359,423
2025-02-27	1.330	1.420	1.330	1.420	1.420	954,521
2025-02-26	1.330	1.330	1.330	1.330	1.330	531,408
2025-02-25	1.230	1.330	1.230	1.330	1.330	389,208
2025-02-24	1.230	1.230	1.230	1.230	1.230	400,550
2025-02-21	1.290	1.290	1.230	1.230	1.230	178,161
2025-02-20	1.290	1.300	1.290	1.290	1.290	602,993
2025-02-19	1.280	1.290	1.280	1.290	1.290	939,841
2025-02-18	1.280	1.280	1.280	1.280	1.280	640,053
2025-02-17	1.280	1.280	1.280	1.280	1.280	293,807
2025-02-14	1.220	1.280	1.210	1.280	1.280	1,499,674
2025-02-13	1.260	1.260	1.220	1.220	1.220	515,254
2025-02-12	1.220	1.260	1.220	1.260	1.260	1,120,802
2025-02-11	1.200	1.220	1.200	1.220	1.220	17,396,922
2025-02-10	1.140	1.200	1.140	1.200	1.200	454,217
2025-02-07	1.140	1.140	1.140	1.140	1.140	53,567
2025-02-06	1.140	1.140	1.140	1.140	1.140	112,803
2025-02-05	1.140	1.140	1.140	1.140	1.140	82,674
2025-02-04	1.140	1.140	1.140	1.140	1.140	54,905

← NewerPage 7 of 21 · 1,236 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.