BETA GLASS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	374.00	408.50	374.00	408.50	408.50	839,958
2025-07-31	374.00	374.00	374.00	374.00	374.00	784,181
2025-07-30	374.00	374.00	374.00	374.00	374.00	145,301
2025-07-29	350.00	374.00	350.00	374.00	374.00	301,306
2025-07-28	350.00	350.00	350.00	350.00	350.00	273,881
2025-07-25	350.00	350.00	350.00	350.00	350.00	327,352
2025-07-24	350.00	350.00	350.00	350.00	350.00	204,078
2025-07-23	350.00	350.00	350.00	350.00	350.00	141,283
2025-07-22	333.95	350.00	310.00	350.00	350.00	1,006,898
2025-07-21	333.95	333.95	333.95	333.95	333.95	52,822
2025-07-18	333.95	333.95	333.95	333.95	333.95	133,071
2025-07-17	333.95	333.95	333.95	333.95	333.95	166,014
2025-07-16	333.95	333.95	333.95	333.95	333.95	95,144
2025-07-14	333.95	333.95	333.95	333.95	333.95	92,542
2025-07-11	333.95	333.95	333.95	333.95	333.95	197,178
2025-07-10	333.95	333.95	333.95	333.95	333.95	91,698
2025-07-09	333.95	333.95	333.95	333.95	333.95	59,443
2025-07-08	333.95	333.95	333.95	333.95	333.95	329,295
2025-07-07	333.95	333.95	333.95	333.95	333.95	124,645
2025-07-04	333.95	333.95	333.95	333.95	333.95	79,616
2025-07-03	333.95	333.95	333.95	333.95	333.95	93,146
2025-07-02	333.95	333.95	333.95	333.95	333.95	189,090
2025-07-01	333.95	333.95	333.95	333.95	333.95	69,660
2025-06-30	333.95	333.95	333.95	333.95	333.95	182,340
2025-06-27	333.95	333.95	333.95	333.95	333.95	54,146
2025-06-26	333.95	333.95	333.95	333.95	333.95	265,847
2025-06-25	333.95	333.95	333.95	333.95	333.95	317,978
2025-06-24	303.60	333.95	303.60	333.95	333.95	981,825
2025-06-23	276.00	303.60	276.00	303.60	303.60	338,261
2025-06-20	276.00	276.00	276.00	276.00	276.00	954,704
2025-06-19	250.95	276.00	250.95	276.00	276.00	528,162
2025-06-18	231.10	250.95	231.10	250.95	250.95	224,283
2025-06-17	231.10	231.10	231.10	231.10	231.10	311,557
2025-06-16	231.10	231.10	231.10	231.10	231.10	160,058
2025-06-13	231.10	231.10	231.10	231.10	231.10	67,039
2025-06-11	231.10	231.10	231.10	231.10	231.10	237,224
2025-06-10	232.65	232.65	210.10	210.10	210.10	632,755
2025-06-05	232.65	232.65	232.65	232.65	232.65	39,047
2025-06-04	232.65	232.65	232.65	232.65	232.65	354,817
2025-06-03	232.65	232.65	232.65	232.65	232.65	508,522
2025-06-02	232.65	232.65	232.65	232.65	232.65	232,275
2025-05-30	258.50	258.50	232.65	232.65	232.65	218,839
2025-05-29	258.50	258.50	258.50	258.50	258.50	146,713
2025-05-28	258.50	258.50	258.50	258.50	258.50	125,637
2025-05-27	258.50	258.50	258.50	258.50	258.50	6,528
2025-05-26	258.50	258.50	258.50	258.50	258.50	46,300
2025-05-23	258.50	258.50	258.50	258.50	258.50	29,615
2025-05-22	258.50	258.50	258.50	258.50	258.50	163,106
2025-05-21	258.50	258.50	258.50	258.50	258.50	189,434
2025-05-20	258.50	258.50	258.50	258.50	258.50	640,157
2025-05-19	235.05	258.50	235.05	258.50	258.50	1,316,774
2025-05-16	213.70	235.05	213.70	235.05	235.05	933,643
2025-05-15	194.30	213.70	194.30	213.70	213.70	1,047,292
2025-05-14	194.30	194.30	194.30	194.30	194.30	756,461
2025-05-13	176.70	194.35	176.70	194.30	194.30	1,378,696
2025-05-12	160.65	176.70	160.65	176.70	176.70	298,381
2025-05-09	160.65	160.65	160.65	160.65	160.65	357,967
2025-05-08	146.05	160.65	146.05	160.65	160.65	466,547
2025-05-07	132.80	146.05	132.80	146.05	146.05	274,356
2025-05-06	120.75	132.80	120.75	132.80	132.80	469,790

← NewerPage 6 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	7.2000 NGN
2025-06-18	2.9500 NGN
2024-06-19	1.4000 NGN
2023-06-19	1.1700 NGN
2022-06-14	1.3200 NGN
2021-06-11	1.0400 NGN
2020-06-15	1.6700 NGN
2019-06-17	1.3000 NGN

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