BUA FOODS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	824.60	824.60	824.60	824.60	824.60	111,051
2026-04-21	824.60	824.60	824.60	824.60	824.60	76,857
2026-04-20	824.60	824.60	824.60	824.60	824.60	171,342
2026-04-17	798.00	824.60	798.00	824.60	824.60	226,965
2026-04-16	798.00	798.00	798.00	798.00	798.00	284,543
2026-04-15	798.00	798.00	798.00	798.00	798.00	69,489
2026-04-14	798.00	798.00	798.00	798.00	798.00	130,595
2026-04-13	798.00	798.00	798.00	798.00	798.00	462,307
2026-04-10	798.00	798.00	798.00	798.00	798.00	191,957
2026-04-09	798.00	798.00	798.00	798.00	798.00	95,717
2026-04-08	798.00	798.00	798.00	798.00	798.00	128,739
2026-04-07	798.00	798.00	798.00	798.00	798.00	108,624
2026-04-02	798.00	798.00	798.00	798.00	798.00	49,751
2026-04-01	798.00	798.00	798.00	798.00	798.00	133,306
2026-03-31	798.00	798.00	798.00	798.00	798.00	130,489
2026-03-30	798.00	798.00	798.00	798.00	798.00	83,256
2026-03-27	798.00	798.00	798.00	798.00	798.00	73,964
2026-03-26	798.00	798.00	798.00	798.00	798.00	84,229
2026-03-25	798.00	798.00	798.00	798.00	798.00	81,707
2026-03-24	798.00	798.00	798.00	798.00	798.00	277,205
2026-03-23	798.00	798.00	798.00	798.00	798.00	312,051
2026-03-18	798.00	798.00	798.00	798.00	798.00	67,571
2026-03-17	798.00	798.00	798.00	798.00	798.00	91,001
2026-03-16	798.00	798.00	798.00	798.00	798.00	96,298
2026-03-13	798.00	798.00	798.00	798.00	798.00	39,086
2026-03-12	796.60	798.00	796.60	798.00	798.00	514,323
2026-03-11	796.60	796.60	796.60	796.60	796.60	425,705
2026-03-10	796.60	796.60	796.60	796.60	796.60	239,701
2026-03-09	796.60	796.60	796.60	796.60	796.60	154,347
2026-03-06	796.60	796.60	796.60	796.60	796.60	106,130
2026-03-05	796.60	796.60	796.60	796.60	796.60	138,158
2026-03-04	796.60	796.60	796.60	796.60	796.60	52,985
2026-03-03	789.40	796.60	789.40	796.60	796.60	4,773,925
2026-03-02	789.40	789.40	789.40	789.40	789.40	76,002
2026-02-27	787.00	789.40	787.00	789.40	789.40	212,757
2026-02-26	787.00	787.00	787.00	787.00	787.00	159,832
2026-02-25	760.60	787.00	760.60	787.00	787.00	478,214
2026-02-24	845.00	845.00	760.60	760.60	760.60	501,754
2026-02-23	845.00	845.00	845.00	845.00	845.00	198,211
2026-02-20	845.00	845.00	845.00	845.00	845.00	255,258
2026-02-19	845.00	845.00	845.00	845.00	845.00	298,772
2026-02-18	845.00	845.00	845.00	845.00	845.00	305,875
2026-02-17	798.90	845.00	798.90	845.00	845.00	2,467,551
2026-02-16	798.90	798.90	798.90	798.90	798.90	196,686
2026-02-13	798.90	798.90	798.90	798.90	798.90	79,071
2026-02-12	798.90	798.90	798.90	798.90	798.90	379,376
2026-02-11	798.90	798.90	798.90	798.90	798.90	270,966
2026-02-10	798.90	798.90	798.90	798.90	798.90	428,800
2026-02-09	798.90	798.90	798.90	798.90	798.90	343,700
2026-02-06	798.90	798.90	798.90	798.90	798.90	117,520
2026-02-05	798.90	798.90	798.90	798.90	798.90	374,038
2026-02-04	798.90	798.90	798.90	798.90	798.90	117,372
2026-02-03	798.90	798.90	798.90	798.90	798.90	51,959
2026-02-02	798.90	798.90	798.90	798.90	798.90	110,054
2026-01-30	798.90	798.90	798.90	798.90	798.90	64,928
2026-01-29	798.90	798.90	798.90	798.90	798.90	65,870
2026-01-28	798.90	798.90	798.90	798.90	798.90	62,644
2026-01-27	798.90	798.90	798.90	798.90	798.90	140,433
2026-01-26	798.90	798.90	798.90	798.90	798.90	128,917
2026-01-23	798.90	798.90	798.90	798.90	798.90	66,234

← NewerPage 3 of 20 · 1,184 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.