CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	20.950	20.950	20.950	20.950	20.950	78,585
2023-08-22	20.000	20.950	20.000	20.950	20.950	130,884
2023-08-21	20.000	20.000	20.000	20.000	20.000	1,294
2023-08-18	19.800	21.000	19.800	20.000	20.000	567,639
2023-08-17	19.800	19.800	19.800	19.800	19.800	351,410
2023-08-16	19.800	19.800	19.800	19.800	19.800	10,000
2023-08-15	19.800	19.800	19.800	19.800	19.800	117,159
2023-08-14	19.800	19.800	19.800	19.800	19.800	104,618
2023-08-11	19.800	19.800	19.800	19.800	19.800	63,993
2023-08-10	22.000	22.000	19.800	19.800	19.800	342,265
2023-08-09	22.000	22.000	22.000	22.000	22.000	123,146
2023-08-08	22.000	22.000	22.000	22.000	22.000	92,250
2023-08-07	22.000	22.000	22.000	22.000	22.000	119,262
2023-08-04	22.000	22.000	22.000	22.000	22.000	14,397
2023-08-03	22.000	22.000	22.000	22.000	22.000	406,094
2023-08-02	22.000	22.000	22.000	22.000	22.000	30,668
2023-08-01	22.000	22.000	22.000	22.000	22.000	162,618
2023-07-31	22.000	22.000	22.000	22.000	22.000	154,865
2023-07-28	22.000	22.000	22.000	22.000	22.000	196,295
2023-07-27	20.900	22.000	20.900	22.000	22.000	1,920,259
2023-07-26	20.900	20.900	20.900	20.900	20.900	116,940
2023-07-25	20.000	20.900	20.000	20.900	20.900	564,525
2023-07-24	20.000	20.000	20.000	20.000	20.000	829,014
2023-07-21	19.250	20.000	19.250	20.000	20.000	786,968
2023-07-20	19.250	19.250	19.250	19.250	19.250	48,741
2023-07-19	19.250	19.250	19.250	19.250	19.250	106,304
2023-07-18	19.250	19.250	19.250	19.250	19.250	286,648
2023-07-17	19.250	19.250	19.250	19.250	19.250	21,670
2023-07-14	19.250	19.250	19.250	19.250	19.250	124,703
2023-07-13	19.250	19.250	19.250	19.250	19.250	10,476
2023-07-12	19.250	19.250	19.250	19.250	19.250	387,838
2023-07-11	19.250	19.250	19.250	19.250	19.250	292,515
2023-07-10	19.250	19.250	19.250	19.250	19.250	463,605
2023-07-07	19.250	19.250	19.250	19.250	19.250	19,825
2023-07-06	19.250	19.250	19.250	19.250	19.250	239,357
2023-07-05	19.250	19.250	19.250	19.250	19.250	47,548
2023-07-04	19.600	19.600	19.250	19.250	19.250	593,647
2023-07-03	19.200	19.600	19.200	19.600	19.600	505,067
2023-06-30	19.200	19.200	19.200	19.200	19.200	407,347
2023-06-27	19.200	19.200	19.200	19.200	19.200	39,366
2023-06-26	19.200	19.200	19.200	19.200	19.200	164,281
2023-06-23	19.200	19.200	19.200	19.200	19.200	147,712
2023-06-22	19.200	19.200	19.200	19.200	19.200	47,126
2023-06-21	19.200	19.200	19.200	19.200	19.200	342,709
2023-06-20	19.200	19.200	19.200	19.200	19.200	134,030
2023-06-19	19.200	19.200	19.200	19.200	19.200	202,610
2023-06-16	19.350	19.350	19.200	19.200	19.200	463,009
2023-06-15	19.350	19.350	19.350	19.350	19.350	721,980
2023-06-14	19.350	19.350	19.350	19.350	19.350	792,158
2023-06-13	18.050	19.350	18.050	19.350	19.350	1,593,173
2023-06-09	18.050	18.050	18.050	18.050	18.050	118,415
2023-06-08	18.050	18.050	18.050	18.050	18.050	10,175
2023-06-07	18.050	18.050	18.050	18.050	18.050	239,318
2023-06-06	18.050	18.050	18.050	18.050	18.050	76,782
2023-06-05	18.900	18.900	18.050	18.050	18.050	117,640
2023-06-02	20.450	20.450	18.900	18.900	18.900	290,863
2023-06-01	20.450	20.450	20.450	20.450	20.450	551,835
2023-05-31	20.450	20.450	20.450	20.450	20.450	736,253
2023-05-30	20.000	20.450	20.000	20.450	20.450	643,263
2023-05-26	19.750	20.000	19.750	20.000	20.000	982,627

← NewerPage 14 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.