CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	19.750	20.450	19.750	19.750	19.750	878,183
2023-05-24	19.750	19.800	19.750	19.750	19.750	592,094
2023-05-23	19.750	19.750	19.750	19.750	19.750	55,587
2023-05-22	19.750	19.750	19.750	19.750	19.750	638,399
2023-05-19	19.250	19.750	19.250	19.750	19.750	563,043
2023-05-18	19.300	19.300	19.250	19.250	19.250	1,657,610
2023-05-17	19.050	19.300	19.050	19.300	19.300	376,500
2023-05-16	18.700	19.050	18.700	19.050	19.050	846,462
2023-05-15	18.500	18.700	18.500	18.700	18.700	1,556,291
2023-05-12	18.500	18.500	18.500	18.500	18.500	110,552
2023-05-11	18.500	18.500	18.500	18.500	18.500	1,387,893
2023-05-10	18.500	18.500	18.500	18.500	18.500	1,982,773
2023-05-09	18.000	18.500	18.000	18.500	18.500	395,112
2023-05-08	18.000	18.000	18.000	18.000	18.000	374,008
2023-05-05	18.000	18.000	18.000	18.000	18.000	290,470
2023-05-04	18.500	18.500	18.000	18.000	18.000	454,807
2023-05-03	18.500	18.500	18.500	18.500	18.500	3,193,605
2023-05-02	18.500	18.500	18.500	18.500	18.500	186,756
2023-04-28	18.500	18.500	18.500	18.500	18.500	234,374
2023-04-27	18.500	18.500	18.500	18.500	18.500	263,380
2023-04-26	18.500	18.500	18.500	18.500	18.500	70,645
2023-04-25	17.900	18.500	17.900	18.500	18.500	225,142
2023-04-20	17.900	17.900	17.900	17.900	17.900	122,879
2023-04-19	17.900	17.900	17.900	17.900	17.900	51,899
2023-04-18	17.900	17.900	17.900	17.900	17.900	29,640
2023-04-17	17.900	17.900	17.900	17.900	17.900	37,946
2023-04-14	17.900	17.900	17.900	17.900	17.900	11,000
2023-04-13	17.900	17.900	17.900	17.900	17.900	16,209
2023-04-12	17.900	17.900	17.900	17.900	17.900	36,820
2023-04-11	17.900	17.900	17.900	17.900	17.900	39,321
2023-04-06	17.900	17.900	17.900	17.900	17.900	21,062
2023-04-05	17.900	17.900	17.900	17.900	17.900	15,980
2023-04-04	17.900	17.900	17.900	17.900	17.900	99,039
2023-04-03	17.900	17.900	17.900	17.900	17.900	44,147
2023-03-31	17.900	17.900	17.900	17.900	17.900	114,791
2023-03-30	17.900	17.900	17.900	17.900	17.900	123,292
2023-03-29	19.000	19.000	17.900	17.900	17.900	711,820
2023-03-28	19.000	19.000	19.000	19.000	19.000	5,000
2023-03-27	19.000	19.000	19.000	19.000	19.000	36,885
2023-03-24	19.000	19.000	19.000	19.000	19.000	268,104
2023-03-23	19.000	19.000	19.000	19.000	19.000	87,688
2023-03-22	19.000	19.000	19.000	19.000	19.000	151,589
2023-03-21	19.000	19.000	19.000	19.000	19.000	3,355
2023-03-20	19.200	19.200	19.000	19.000	19.000	244,286
2023-03-17	19.200	19.200	19.200	19.200	19.200	1,606
2023-03-16	19.200	19.200	19.200	19.200	19.200	2,953
2023-03-15	20.150	20.150	19.200	19.200	19.200	156,717
2023-03-14	20.150	20.150	20.150	20.150	20.150	17,242
2023-03-13	20.200	20.200	20.150	20.150	20.150	251,100
2023-03-10	20.200	20.200	20.200	20.200	20.200	68,636
2023-03-09	20.200	20.200	20.200	20.200	20.200	87,555
2023-03-08	20.200	20.200	20.200	20.200	20.200	24,016
2023-03-07	20.200	20.200	20.200	20.200	20.200	197,841
2023-03-06	20.200	20.200	20.200	20.200	20.200	772,800
2023-03-03	20.200	20.200	20.200	20.200	20.200	257,550
2023-03-02	20.150	20.200	20.150	20.200	20.200	1,803,545
2023-03-01	20.150	20.150	20.150	20.150	20.150	8,850
2023-02-28	20.150	20.150	20.150	20.150	20.150	80,950
2023-02-27	20.150	20.150	20.150	20.150	20.150	23,298
2023-02-24	20.200	20.200	20.150	20.150	20.150	239,693

← NewerPage 15 of 21 · 1,237 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.