BUA FOODS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	152.90	165.00	152.90	165.00	165.00	440,896
2023-08-21	139.90	152.90	139.80	152.90	152.90	680,537
2023-08-18	139.85	139.90	139.85	139.90	139.90	16,173
2023-08-17	139.85	139.85	139.85	139.85	139.85	29,156
2023-08-16	134.00	139.85	134.00	139.85	139.85	335,234
2023-08-15	134.00	134.00	134.00	134.00	134.00	2,027,887
2023-08-14	134.00	134.00	134.00	134.00	134.00	12,769
2023-08-11	134.00	134.00	134.00	134.00	134.00	3,372
2023-08-10	134.00	134.00	134.00	134.00	134.00	17,737
2023-08-09	134.00	134.00	134.00	134.00	134.00	7,098
2023-08-08	134.00	134.00	134.00	134.00	134.00	13,203
2023-08-07	133.00	134.00	133.00	134.00	134.00	211,123
2023-08-04	133.00	133.00	133.00	133.00	133.00	13,594
2023-08-03	133.00	133.00	133.00	133.00	133.00	18,129
2023-08-02	135.75	135.75	122.20	133.00	133.00	536,711
2023-08-01	135.75	135.75	135.75	135.75	135.75	17,042
2023-07-31	135.75	135.75	135.75	135.75	135.75	330,103
2023-07-28	135.75	135.75	135.75	135.75	135.75	39,218
2023-07-27	135.75	135.75	135.75	135.75	135.75	8,994
2023-07-26	135.75	135.75	135.75	135.75	135.75	6,606
2023-07-25	135.75	135.75	135.75	135.75	135.75	66,012
2023-07-24	135.75	135.75	135.75	135.75	135.75	19,533
2023-07-21	135.75	135.75	135.75	135.75	135.75	15,124
2023-07-20	135.75	135.75	135.75	135.75	135.75	11,169
2023-07-19	135.75	135.75	135.75	135.75	135.75	119,506
2023-07-18	135.75	135.75	135.75	135.75	135.75	20,052
2023-07-17	135.75	135.75	135.75	135.75	135.75	129,138
2023-07-14	135.75	135.75	135.75	135.75	135.75	288,905
2023-07-13	135.75	135.75	135.75	135.75	135.75	15,212
2023-07-12	135.75	135.75	135.75	135.75	135.75	53,222
2023-07-11	135.75	135.75	135.75	135.75	135.75	135,791
2023-07-10	135.75	135.75	135.75	135.75	135.75	244,835
2023-07-07	135.75	135.75	135.75	135.75	135.75	41,525
2023-07-06	135.75	135.75	135.75	135.75	135.75	21,861
2023-07-05	135.75	135.75	135.75	135.75	135.75	7,359
2023-07-04	135.75	135.75	135.75	135.75	135.75	36,339
2023-07-03	135.75	135.75	135.75	135.75	135.75	213,702
2023-06-30	135.75	135.75	135.75	135.75	135.75	205,457
2023-06-27	135.75	135.75	135.75	135.75	135.75	23,918
2023-06-26	135.75	135.75	135.75	135.75	135.75	188,661
2023-06-23	135.75	135.75	135.75	135.75	135.75	13,929
2023-06-22	135.75	135.75	135.75	135.75	135.75	9,007
2023-06-21	135.75	135.75	135.75	135.75	135.75	162,565
2023-06-20	135.75	135.75	135.75	135.75	135.75	5,521
2023-06-19	135.75	135.75	135.75	135.75	135.75	10,741
2023-06-16	135.75	135.75	135.75	135.75	135.75	240,781
2023-06-15	135.75	135.75	135.75	135.75	135.75	13,772
2023-06-14	135.75	135.75	135.75	135.75	135.75	560,656
2023-06-13	129.90	135.75	129.90	135.75	135.75	170,505
2023-06-09	129.90	129.90	129.90	129.90	129.90	66,863
2023-06-08	129.90	129.90	129.90	129.90	129.90	8,145
2023-06-07	129.90	129.90	129.90	129.90	129.90	10,959
2023-06-06	129.90	129.90	129.90	129.90	129.90	26,166
2023-06-05	129.90	129.90	129.90	129.90	129.90	4,955
2023-06-02	129.90	129.90	129.90	129.90	129.90	79,623
2023-06-01	129.90	129.90	129.90	129.90	129.90	26,428
2023-05-31	123.00	129.90	123.00	129.90	129.90	163,247
2023-05-30	117.00	123.00	117.00	123.00	123.00	366,159
2023-05-26	117.00	117.00	117.00	117.00	117.00	15,012
2023-05-25	117.00	117.00	117.00	117.00	117.00	42,657

← NewerPage 14 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.