CAP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 275,316 |
| 2024-08-09 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 567,205 |
| 2024-08-08 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 38,129 |
| 2024-08-07 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 83,312 |
| 2024-08-06 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 682,874 |
| 2024-08-05 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 21,647 |
| 2024-08-02 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 81,230 |
| 2024-08-01 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 121,940 |
| 2024-07-31 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 40,364 |
| 2024-07-30 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 574,802 |
| 2024-07-29 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 9,601 |
| 2024-07-26 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 305,318 |
| 2024-07-25 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 27,658 |
| 2024-07-24 | 36.000 | 36.000 | 34.000 | 35.950 | 35.950 | 13,690,460 |
| 2024-07-23 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,551,014 |
| 2024-07-22 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 7,964 |
| 2024-07-19 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 17,330 |
| 2024-07-18 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 340,926 |
| 2024-07-17 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 67,453 |
| 2024-07-16 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 4,378,948 |
| 2024-07-15 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 160,701 |
| 2024-07-12 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 339,392 |
| 2024-07-11 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 142,011 |
| 2024-07-10 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 58,875 |
| 2024-07-09 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 210,354 |
| 2024-07-08 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 552,559 |
| 2024-07-05 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 15,605 |
| 2024-07-04 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 11,606 |
| 2024-07-03 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 82,237 |
| 2024-07-02 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 836,025 |
| 2024-07-01 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 30,714 |
| 2024-06-28 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 58,160 |
| 2024-06-27 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 395,130 |
| 2024-06-26 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 356,063 |
| 2024-06-25 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 121,924 |
| 2024-06-24 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 595,339 |
| 2024-06-21 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 44,766 |
| 2024-06-20 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 108,292 |
| 2024-06-19 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 349,039 |
| 2024-06-14 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 52,343 |
| 2024-06-13 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,612,431 |
| 2024-06-11 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 64,507 |
| 2024-06-10 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 75,568 |
| 2024-06-07 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 6,413 |
| 2024-06-06 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 53,633 |
| 2024-06-05 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 66,362 |
| 2024-06-04 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 203,947 |
| 2024-06-03 | 34.950 | 36.000 | 34.950 | 36.000 | 36.000 | 318,034 |
| 2024-05-31 | 34.950 | 34.950 | 34.950 | 34.950 | 34.950 | 756,299 |
| 2024-05-30 | 33.250 | 34.950 | 33.250 | 34.950 | 34.950 | 743,007 |
| 2024-05-29 | 33.250 | 33.250 | 33.250 | 33.250 | 33.250 | 28,347 |
| 2024-05-28 | 33.250 | 33.250 | 33.250 | 33.250 | 33.250 | 57,171 |
| 2024-05-27 | 33.250 | 33.250 | 33.250 | 33.250 | 33.250 | 568,731 |
| 2024-05-24 | 32.950 | 33.250 | 32.950 | 33.250 | 33.250 | 552,099 |
| 2024-05-23 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 344,819 |
| 2024-05-22 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 659,332 |
| 2024-05-21 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 82,078 |
| 2024-05-20 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 540,117 |
| 2024-05-17 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 209,850 |
| 2024-05-16 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 315,037 |
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.