BUA FOODS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	63.400	63.400	63.400	63.400	63.400	10,467
2022-11-25	63.400	63.400	63.400	63.400	63.400	711,793
2022-11-24	59.750	63.400	59.500	63.400	63.400	571,617
2022-11-23	59.750	59.750	59.750	59.750	59.750	15,414
2022-11-22	59.000	59.750	59.000	59.750	59.750	278,055
2022-11-21	57.000	59.000	57.000	59.000	59.000	205,838
2022-11-18	57.000	57.000	57.000	57.000	57.000	656
2022-11-17	57.000	57.000	57.000	57.000	57.000	162,490
2022-11-16	56.550	58.000	52.650	57.000	57.000	4,272,182
2022-11-15	55.900	56.550	55.900	56.550	56.550	3,947,895
2022-11-14	55.900	55.900	55.900	55.900	55.900	194,746
2022-11-11	55.900	55.900	55.900	55.900	55.900	57,104
2022-11-10	55.900	55.900	55.900	55.900	55.900	3,310
2022-11-09	55.900	55.900	55.900	55.900	55.900	40,896
2022-11-08	55.900	55.900	55.900	55.900	55.900	627
2022-11-07	55.900	55.900	55.900	55.900	55.900	3,575
2022-11-04	55.900	55.900	55.900	55.900	55.900	975
2022-11-03	55.900	55.900	55.900	55.900	55.900	109,465
2022-11-02	55.500	55.900	55.500	55.900	55.900	253,276
2022-11-01	58.300	58.300	52.500	55.500	55.500	2,578,819
2022-10-31	58.300	58.300	58.300	58.300	58.300	3,822
2022-10-28	58.300	58.300	58.300	58.300	58.300	1,360
2022-10-27	58.300	58.300	58.300	58.300	58.300	3,316
2022-10-26	58.300	58.300	58.300	58.300	58.300	3,383
2022-10-25	58.300	58.300	58.300	58.300	58.300	2,726
2022-10-24	58.300	58.300	58.300	58.300	58.300	10,680
2022-10-21	58.300	58.300	58.300	58.300	58.300	833
2022-10-20	58.300	58.300	58.300	58.300	58.300	193
2022-10-19	58.300	58.300	58.300	58.300	58.300	745
2022-10-18	58.300	58.300	58.300	58.300	58.300	16,829
2022-10-17	58.300	58.300	58.300	58.300	58.300	1,133
2022-10-14	58.300	58.300	58.300	58.300	58.300	7,938
2022-10-13	58.300	58.300	58.300	58.300	58.300	50,736
2022-10-12	58.300	58.300	58.300	58.300	58.300	101,075
2022-10-11	58.300	58.300	58.300	58.300	58.300	239,591
2022-10-07	58.300	58.300	58.300	58.300	58.300	9,136
2022-10-06	58.300	58.300	58.300	58.300	58.300	4,850
2022-10-05	58.300	58.300	58.300	58.300	58.300	12,001
2022-10-04	58.300	58.300	58.300	58.300	58.300	424,827
2022-09-30	58.300	58.300	58.300	58.300	58.300	127,250
2022-09-29	58.300	58.300	58.300	58.300	58.300	2,277
2022-09-28	58.300	58.300	58.300	58.300	58.300	22,545
2022-09-27	58.300	58.300	58.300	58.300	58.300	3,221
2022-09-26	58.300	58.300	58.300	58.300	58.300	1,073
2022-09-23	58.300	58.300	58.300	58.300	58.300	4,068
2022-09-22	58.300	58.300	58.300	58.300	58.300	11,002
2022-09-21	58.300	58.300	58.300	58.300	58.300	10,207
2022-09-20	58.300	58.300	58.300	58.300	58.300	4,394
2022-09-19	58.300	58.300	58.300	58.300	58.300	7,557
2022-09-16	58.300	58.300	58.300	58.300	58.300	21,845
2022-09-15	58.300	58.300	58.300	58.300	58.300	430,468
2022-09-14	58.300	58.300	58.300	58.300	58.300	59,473
2022-09-13	58.300	58.300	58.300	58.300	58.300	66,570
2022-09-12	58.300	58.300	58.300	58.300	58.300	10,392
2022-09-09	58.300	58.300	58.300	58.300	58.300	1,263
2022-09-08	58.300	58.300	58.300	58.300	58.300	2,430
2022-09-07	58.300	58.300	58.300	58.300	58.300	8,296
2022-09-06	58.300	58.300	58.300	58.300	58.300	17,936
2022-09-05	58.300	58.300	58.300	58.300	58.300	22,421
2022-09-02	58.300	58.300	58.300	58.300	58.300	451

← NewerPage 17 of 20 · 1,186 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.