CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	16.900	16.900	16.900	16.900	16.900	39,323
2022-11-25	16.900	16.900	16.900	16.900	16.900	49,618
2022-11-24	16.900	16.900	16.900	16.900	16.900	226,955
2022-11-23	16.900	16.900	16.900	16.900	16.900	169,027
2022-11-22	16.900	16.900	16.900	16.900	16.900	22,805
2022-11-21	16.900	16.900	16.900	16.900	16.900	87,696
2022-11-18	16.900	16.900	16.900	16.900	16.900	70,307
2022-11-17	16.900	16.900	16.900	16.900	16.900	93,539
2022-11-16	16.900	16.900	16.900	16.900	16.900	588,617
2022-11-15	16.900	16.900	16.900	16.900	16.900	18,645
2022-11-14	16.900	16.900	16.900	16.900	16.900	70,189
2022-11-11	16.900	16.900	16.900	16.900	16.900	30,446
2022-11-10	16.900	16.900	16.900	16.900	16.900	50,900
2022-11-09	16.900	16.900	16.900	16.900	16.900	37,712
2022-11-08	16.900	16.900	16.900	16.900	16.900	153,070
2022-11-07	16.900	16.900	16.900	16.900	16.900	40,539
2022-11-04	17.750	17.750	16.900	16.900	16.900	197,840
2022-11-03	17.750	17.750	17.750	17.750	17.750	57,304
2022-11-02	17.750	17.750	17.750	17.750	17.750	212,172
2022-11-01	17.750	17.750	17.750	17.750	17.750	38,070
2022-10-31	17.750	17.750	17.750	17.750	17.750	47,382
2022-10-28	17.750	17.750	17.750	17.750	17.750	192,669
2022-10-27	17.750	17.750	17.750	17.750	17.750	62,095
2022-10-26	17.750	17.750	17.750	17.750	17.750	132,032
2022-10-25	17.750	17.750	17.750	17.750	17.750	20,143
2022-10-24	17.750	17.750	17.750	17.750	17.750	12,720
2022-10-21	17.750	17.750	17.750	17.750	17.750	1,010
2022-10-20	17.750	17.750	17.750	17.750	17.750	40,000
2022-10-19	17.750	17.750	17.750	17.750	17.750	19,921
2022-10-18	17.750	17.750	17.750	17.750	17.750	148,072
2022-10-17	17.750	17.750	17.750	17.750	17.750	27,261
2022-10-14	17.750	17.750	17.750	17.750	17.750	27,616
2022-10-13	17.750	17.750	17.750	17.750	17.750	28,575
2022-10-12	17.750	17.750	17.750	17.750	17.750	16,039
2022-10-11	17.750	17.750	17.750	17.750	17.750	54,533
2022-10-07	17.750	17.750	17.750	17.750	17.750	26,702
2022-10-06	17.750	17.750	17.750	17.750	17.750	22,650
2022-10-05	17.750	17.750	17.750	17.750	17.750	11,842
2022-10-04	17.750	17.750	17.750	17.750	17.750	575,159
2022-09-30	17.750	17.750	17.750	17.750	17.750	104,841
2022-09-29	17.750	17.750	17.750	17.750	17.750	100,005
2022-09-28	17.750	17.750	17.750	17.750	17.750	7,789
2022-09-27	17.750	17.750	17.750	17.750	17.750	24,300
2022-09-26	17.750	17.750	17.750	17.750	17.750	12,583
2022-09-23	17.750	17.750	17.750	17.750	17.750	2,975
2022-09-22	17.750	17.750	17.750	17.750	17.750	1,037
2022-09-21	17.750	17.750	17.750	17.750	17.750	2,005
2022-09-20	17.750	17.750	17.750	17.750	17.750	50,105
2022-09-19	17.750	17.750	17.750	17.750	17.750	4,319
2022-09-16	17.750	17.750	17.750	17.750	17.750	10,254
2022-09-15	17.750	17.750	17.750	17.750	17.750	24,080
2022-09-14	17.750	17.750	17.750	17.750	17.750	13,204
2022-09-13	17.750	17.750	17.750	17.750	17.750	128,360
2022-09-12	17.750	17.750	17.750	17.750	17.750	135,313
2022-09-09	17.750	17.750	17.750	17.750	17.750	70,297
2022-09-08	17.750	17.750	17.750	17.750	17.750	12,038
2022-09-07	17.750	17.750	17.750	17.750	17.750	12,628
2022-09-06	16.500	17.750	16.500	17.750	17.750	201,000
2022-09-05	16.500	16.500	16.500	16.500	16.500	11,250
2022-09-02	16.500	16.500	16.500	16.500	16.500	4,690

← NewerPage 17 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.