BUA FOODS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	202.80	202.80	202.80	202.80	202.80	8,141
2023-11-15	202.80	202.80	202.80	202.80	202.80	3,702
2023-11-14	202.80	202.80	202.80	202.80	202.80	62,976
2023-11-13	202.80	202.80	202.80	202.80	202.80	3,545
2023-11-10	202.80	202.80	202.80	202.80	202.80	1,651
2023-11-09	202.80	202.80	202.80	202.80	202.80	2,110
2023-11-08	202.80	202.80	202.80	202.80	202.80	112,412
2023-11-07	202.80	202.80	202.80	202.80	202.80	2,586
2023-11-06	202.80	202.80	202.80	202.80	202.80	42,060
2023-11-03	202.80	202.80	202.80	202.80	202.80	20,726
2023-11-02	202.80	202.80	202.80	202.80	202.80	67,144
2023-11-01	202.80	202.80	202.80	202.80	202.80	43,728
2023-10-31	202.80	202.80	202.80	202.80	202.80	239,334
2023-10-30	202.80	202.80	202.80	202.80	202.80	82,057
2023-10-27	202.80	202.80	202.80	202.80	202.80	12,994
2023-10-26	202.80	202.80	202.80	202.80	202.80	11,264
2023-10-25	202.80	202.80	202.80	202.80	202.80	1,053
2023-10-24	202.80	202.80	202.80	202.80	202.80	123,212
2023-10-23	202.80	202.80	202.80	202.80	202.80	24,040
2023-10-20	202.80	202.80	202.80	202.80	202.80	10,678
2023-10-19	202.80	202.80	202.80	202.80	202.80	92,150
2023-10-18	202.80	202.80	202.80	202.80	202.80	128,179
2023-10-17	202.80	202.80	202.80	202.80	202.80	4,071
2023-10-16	202.80	202.80	202.80	202.80	202.80	7,647
2023-10-13	202.80	202.80	202.80	202.80	202.80	5,316
2023-10-12	202.80	202.80	202.80	202.80	202.80	45,231
2023-10-11	202.80	202.80	202.80	202.80	202.80	50,021
2023-10-10	202.80	202.80	202.80	202.80	202.80	608,834
2023-10-09	202.80	202.80	202.80	202.80	202.80	84,374
2023-10-06	202.80	202.80	202.80	202.80	202.80	10,013
2023-10-05	202.80	202.80	202.80	202.80	202.80	12,161
2023-10-04	202.80	202.80	202.80	202.80	202.80	17,341
2023-10-03	202.80	202.80	202.80	202.80	202.80	5,089
2023-09-29	196.70	202.80	196.70	202.80	202.80	127,345
2023-09-28	196.70	196.70	196.70	196.70	196.70	13,605
2023-09-26	196.70	196.70	196.70	196.70	196.70	4,108
2023-09-25	196.70	196.70	196.70	196.70	196.70	4,763
2023-09-22	196.70	196.70	196.70	196.70	196.70	48,177
2023-09-21	196.70	196.70	196.70	196.70	196.70	78,496
2023-09-20	196.70	196.70	196.70	196.70	196.70	17,194
2023-09-19	185.00	196.70	185.00	196.70	196.70	152,416
2023-09-18	185.00	185.00	185.00	185.00	185.00	31,220
2023-09-15	185.00	185.00	185.00	185.00	185.00	12,540
2023-09-14	185.00	185.00	185.00	185.00	185.00	5,183
2023-09-13	185.00	185.00	185.00	185.00	185.00	20,277
2023-09-12	185.00	185.00	185.00	185.00	185.00	29,550
2023-09-11	185.00	185.00	185.00	185.00	185.00	25,388
2023-09-08	185.00	185.00	185.00	185.00	185.00	16,475
2023-09-07	185.00	185.00	185.00	185.00	185.00	13,028
2023-09-06	185.00	185.00	185.00	185.00	185.00	10,554
2023-09-05	180.00	185.00	180.00	185.00	185.00	733,085
2023-09-04	180.00	180.00	180.00	180.00	180.00	167,275
2023-09-01	180.00	180.00	180.00	180.00	180.00	15,956
2023-08-31	180.00	180.00	180.00	180.00	180.00	55,710
2023-08-30	180.00	180.00	180.00	180.00	180.00	48,771
2023-08-29	180.00	180.00	180.00	180.00	180.00	59,122
2023-08-28	165.00	180.00	165.00	180.00	180.00	597,647
2023-08-25	165.00	165.00	165.00	165.00	165.00	43,502
2023-08-24	165.00	165.00	165.00	165.00	165.00	275,400
2023-08-23	165.00	165.00	165.00	165.00	165.00	172,790

← NewerPage 13 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	28.0000 NGN
2025-08-22	13.0000 NGN
2024-08-26	5.5000 NGN
2023-09-04	4.5000 NGN
2022-07-14	3.5000 NGN

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