CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	20.100	20.100	20.100	20.100	20.100	38,573
2023-11-16	20.100	20.100	20.100	20.100	20.100	124,154
2023-11-15	20.100	20.100	20.100	20.100	20.100	52,395
2023-11-14	20.100	20.100	20.100	20.100	20.100	175,832
2023-11-13	20.000	20.100	20.000	20.100	20.100	349,195
2023-11-10	20.000	20.000	20.000	20.000	20.000	23,090
2023-11-09	20.000	20.000	20.000	20.000	20.000	4,570
2023-11-08	20.000	20.000	20.000	20.000	20.000	9,520
2023-11-07	20.000	20.000	20.000	20.000	20.000	151,005
2023-11-06	20.000	20.000	20.000	20.000	20.000	305,624
2023-11-03	20.000	20.000	20.000	20.000	20.000	17,105
2023-11-02	21.000	21.000	20.000	20.000	20.000	502,460
2023-11-01	21.000	21.000	21.000	21.000	21.000	99,427
2023-10-31	21.000	21.000	21.000	21.000	21.000	269,332
2023-10-30	20.200	21.000	20.200	21.000	21.000	511,588
2023-10-27	21.200	21.200	20.200	20.200	20.200	222,720
2023-10-26	21.200	21.200	21.200	21.200	21.200	111,983
2023-10-25	21.200	21.200	21.200	21.200	21.200	22,802
2023-10-24	21.200	21.200	21.200	21.200	21.200	11,367
2023-10-23	21.200	21.200	21.200	21.200	21.200	120,298
2023-10-20	21.200	21.200	21.200	21.200	21.200	9,675
2023-10-19	21.200	21.200	21.200	21.200	21.200	130,974
2023-10-18	21.200	21.200	21.200	21.200	21.200	192,282
2023-10-17	20.150	21.200	19.850	21.200	21.200	856,794
2023-10-16	20.150	20.150	20.150	20.150	20.150	29,271
2023-10-13	20.150	20.150	20.150	20.150	20.150	97,992
2023-10-12	20.000	20.150	20.000	20.150	20.150	356,512
2023-10-11	20.000	20.000	20.000	20.000	20.000	14,307
2023-10-10	20.000	20.000	20.000	20.000	20.000	118,364
2023-10-09	20.000	20.000	20.000	20.000	20.000	26,010
2023-10-06	20.000	20.000	20.000	20.000	20.000	29,179
2023-10-05	20.000	20.000	20.000	20.000	20.000	289,668
2023-10-04	20.000	20.000	20.000	20.000	20.000	10,397
2023-10-03	21.200	21.200	20.000	20.000	20.000	1,848,704
2023-09-29	21.200	21.200	21.200	21.200	21.200	61,334
2023-09-28	21.200	21.200	21.200	21.200	21.200	17,250
2023-09-26	21.200	21.200	21.200	21.200	21.200	27,810
2023-09-25	21.200	21.200	21.200	21.200	21.200	52,876
2023-09-22	21.200	21.200	21.200	21.200	21.200	109,920
2023-09-21	21.200	21.200	21.200	21.200	21.200	34,976
2023-09-20	21.200	21.200	21.200	21.200	21.200	16,133
2023-09-19	21.200	21.200	21.200	21.200	21.200	41,556
2023-09-18	21.200	21.200	21.200	21.200	21.200	89,969
2023-09-15	21.200	21.200	21.200	21.200	21.200	66,825
2023-09-14	21.200	21.200	21.200	21.200	21.200	5,500
2023-09-13	20.550	21.200	20.550	21.200	21.200	334,609
2023-09-12	20.500	20.550	20.500	20.550	20.550	140,073
2023-09-11	20.500	20.500	20.500	20.500	20.500	137,340
2023-09-08	20.500	20.500	20.500	20.500	20.500	59,164
2023-09-07	20.500	20.500	20.500	20.500	20.500	289,024
2023-09-06	20.500	20.500	20.500	20.500	20.500	123,687
2023-09-05	20.500	20.500	20.500	20.500	20.500	232,241
2023-09-04	20.950	20.950	20.500	20.500	20.500	635,025
2023-09-01	20.950	20.950	20.950	20.950	20.950	40,877
2023-08-31	20.950	20.950	20.950	20.950	20.950	1,064,061
2023-08-30	20.950	20.950	20.950	20.950	20.950	26,184
2023-08-29	20.950	20.950	20.950	20.950	20.950	5,529
2023-08-28	20.950	20.950	20.950	20.950	20.950	76,585
2023-08-25	20.950	20.950	20.950	20.950	20.950	13,200
2023-08-24	20.950	20.950	20.950	20.950	20.950	2,225

← NewerPage 13 of 21 · 1,240 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.