CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	108.50	108.50	108.50	108.50	108.50	60,009
2026-10-14	108.50	108.50	108.50	108.50	108.50	70,556
2026-10-13	108.50	108.50	108.50	108.50	108.50	320,027
2026-10-12	108.50	108.50	108.50	108.50	108.50	103,285
2026-10-09	100.00	108.50	100.00	108.50	108.50	1,233,352
2026-10-08	100.00	100.00	100.00	100.00	100.00	846,862
2026-10-07	100.00	100.00	100.00	100.00	100.00	177,722
2026-10-06	100.00	100.00	100.00	100.00	100.00	94,921
2026-10-05	100.00	100.00	100.00	100.00	100.00	806,025
2026-10-02	100.00	100.00	100.00	100.00	100.00	186,831
2026-09-30	100.00	100.00	100.00	100.00	100.00	187,523
2026-09-29	100.00	100.00	100.00	100.00	100.00	137,087
2026-09-28	100.00	100.00	100.00	100.00	100.00	167,880
2026-09-25	102.00	102.00	100.00	100.00	100.00	540,660
2026-09-24	102.00	102.00	102.00	102.00	102.00	191,562
2026-09-23	102.00	102.00	102.00	102.00	102.00	767,400
2026-09-22	102.00	102.00	102.00	102.00	102.00	694,099
2026-09-21	102.00	102.00	102.00	102.00	102.00	2,359,463
2026-09-18	102.00	102.00	102.00	102.00	102.00	154,634
2026-09-17	102.00	102.00	102.00	102.00	102.00	63,909
2026-09-16	102.00	102.00	102.00	102.00	102.00	115,055
2026-09-15	101.50	102.00	101.50	102.00	102.00	1,018,608
2026-09-14	101.50	101.50	101.50	101.50	101.50	36,577
2026-09-11	101.50	101.50	101.50	101.50	101.50	138,416
2026-09-10	101.50	101.50	101.50	101.50	101.50	54,025
2026-09-09	101.50	101.50	101.50	101.50	101.50	398,776
2026-09-08	110.00	110.00	99.000	101.50	101.50	855,353
2026-09-07	115.45	115.45	110.00	110.00	110.00	244,729
2026-09-04	115.45	115.45	115.45	115.45	115.45	445,486
2026-09-03	115.45	115.45	115.45	115.45	115.45	72,781
2026-09-02	115.45	115.45	115.45	115.45	115.45	481,844
2026-09-01	115.45	115.45	115.45	115.45	115.45	329,382
2026-08-31	115.45	115.45	115.45	115.45	115.45	154,101
2026-08-28	115.45	115.45	115.45	115.45	115.45	119,701
2026-08-27	115.45	115.45	115.45	115.45	115.45	628,106
2026-08-26	115.45	115.45	115.45	115.45	115.45	78,780
2026-08-24	115.45	115.45	115.45	115.45	115.45	81,975
2026-08-21	115.45	115.45	115.45	115.45	115.45	124,893
2026-08-20	115.45	115.45	115.45	115.45	115.45	22,996
2026-08-19	115.45	115.45	115.45	115.45	115.45	64,699
2026-08-18	115.45	115.45	115.45	115.45	115.45	227,762
2026-08-17	115.45	115.45	115.45	115.45	115.45	73,855
2026-08-14	115.45	115.45	115.45	115.45	115.45	70,558
2026-08-13	115.45	115.45	115.45	115.45	115.45	257,412
2026-08-12	115.45	115.45	115.45	115.45	115.45	53,637
2026-08-11	115.45	115.45	115.45	115.45	115.45	76,066
2026-08-10	115.45	115.45	115.45	115.45	115.45	161,047
2026-08-07	128.25	128.25	115.45	115.45	115.45	314,836
2026-08-06	128.25	128.25	128.25	128.25	128.25	221,273
2026-08-05	128.25	128.25	128.25	128.25	128.25	199,307
2026-08-04	128.25	128.25	128.25	128.25	128.25	82,714
2026-08-03	128.25	128.25	128.25	128.25	128.25	105,962
2026-07-31	142.45	142.45	128.25	128.25	128.25	283,811
2026-07-30	142.45	142.45	142.45	142.45	142.45	99,605
2026-07-29	142.45	142.45	142.45	142.45	142.45	99,065
2026-07-28	142.45	142.45	142.45	142.45	142.45	63,826
2026-07-27	142.45	142.45	142.45	142.45	142.45	195,151
2026-07-24	142.45	142.45	142.45	142.45	142.45	398,346
2026-07-23	142.45	142.45	142.45	142.45	142.45	341,301
2026-07-22	142.45	142.45	142.45	142.45	142.45	86,832

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	4.0000 NGN
2025-04-22	2.4000 NGN
2024-06-03	1.5500 NGN
2023-06-02	1.5500 NGN
2022-06-02	1.2500 NGN
2021-06-03	2.1000 NGN
2019-05-27	2.9000 NGN

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