CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	142.45	142.45	142.45	142.45	142.45	83,829
2026-07-20	142.45	142.45	142.45	142.45	142.45	65,612
2026-07-17	142.45	142.45	142.45	142.45	142.45	78,699
2026-07-16	157.60	157.60	142.45	142.45	142.45	239,459
2026-07-15	157.60	157.60	157.60	157.60	157.60	199,757
2026-07-14	157.60	157.60	157.60	157.60	157.60	181,900
2026-07-13	157.60	157.60	157.60	157.60	157.60	171,124
2026-07-10	157.60	157.60	157.60	157.60	157.60	35,589
2026-07-09	157.60	157.60	157.60	157.60	157.60	137,100
2026-07-08	157.60	157.60	157.60	157.60	157.60	55,428
2026-07-07	157.60	157.60	157.60	157.60	157.60	150,759
2026-07-06	175.10	175.10	157.60	157.60	157.60	166,762
2026-07-03	175.10	175.10	175.10	175.10	175.10	31,432
2026-07-02	175.10	175.10	175.10	175.10	175.10	6,030
2026-07-01	175.10	175.10	175.10	175.10	175.10	19,155
2026-06-30	175.10	175.10	175.10	175.10	175.10	5,743
2026-06-29	175.10	175.10	175.10	175.10	175.10	8,589
2026-06-26	175.10	175.10	175.10	175.10	175.10	6,143
2026-06-25	175.10	175.10	175.10	175.10	175.10	10,790
2026-06-24	175.10	175.10	175.10	175.10	175.10	22,825
2026-06-23	175.10	175.10	175.10	175.10	175.10	5,772
2026-06-22	175.10	175.10	175.10	175.10	175.10	20,487
2026-06-19	175.10	175.10	175.10	175.10	175.10	6,188
2026-06-18	175.10	175.10	175.10	175.10	175.10	8,470
2026-06-17	175.10	175.10	175.10	175.10	175.10	23,356
2026-06-16	175.10	175.10	175.10	175.10	175.10	53,924
2026-06-15	175.10	175.10	175.10	175.10	175.10	59,428
2026-06-11	175.10	175.10	175.10	175.10	175.10	46,643
2026-06-10	175.10	175.10	175.10	175.10	175.10	75,437
2026-06-09	175.10	175.10	175.10	175.10	175.10	232,115
2026-06-08	175.10	175.10	175.10	175.10	175.10	48,405
2026-06-05	175.10	175.10	175.10	175.10	175.10	71,531
2026-06-04	179.10	179.10	175.10	175.10	175.10	32,295
2026-06-03	179.10	179.10	179.10	179.10	179.10	355,154
2026-06-02	179.10	179.10	179.10	179.10	179.10	214,086
2026-06-01	179.10	179.10	179.10	179.10	179.10	326,140
2026-05-29	199.00	199.00	179.10	179.10	179.10	265,895
2026-05-26	199.00	199.00	199.00	199.00	199.00	233,393
2026-05-25	199.00	199.00	199.00	199.00	199.00	326,608
2026-05-22	210.35	210.35	199.00	199.00	199.00	438,778
2026-05-21	210.35	210.35	210.35	210.35	210.35	406,835
2026-05-20	233.70	233.70	210.35	210.35	210.35	1,049,691
2026-05-19	233.70	233.70	233.70	233.70	233.70	19,082
2026-05-18	233.70	233.70	233.70	233.70	233.70	402,589
2026-05-15	233.70	233.70	233.70	233.70	233.70	154,369
2026-05-14	233.70	233.70	233.70	233.70	233.70	107,261
2026-05-13	233.70	233.70	233.70	233.70	233.70	540,114
2026-05-12	233.70	233.70	233.70	233.70	233.70	416,085
2026-05-11	233.70	233.70	233.70	233.70	233.70	914,554
2026-05-08	212.50	233.70	212.50	233.70	233.70	2,165,311
2026-05-07	193.20	212.50	193.20	212.50	212.50	2,126,179
2026-05-06	175.65	193.20	175.65	193.20	193.20	914,856
2026-05-05	159.70	159.70	159.70	159.70	159.70	843,363
2026-05-04	145.20	159.70	145.20	159.70	159.70	879,877
2026-04-30	132.00	145.20	132.00	145.20	145.20	1,314,624
2026-04-29	120.00	132.00	120.00	132.00	132.00	3,767,442
2026-04-28	118.50	120.00	118.50	120.00	120.00	10,807,491
2026-04-27	118.50	118.50	118.50	118.50	118.50	969,069
2026-04-24	115.00	118.50	115.00	118.50	118.50	3,301,638
2026-04-23	110.00	115.00	110.00	115.00	115.00	1,681,173

← NewerPage 2 of 21 · 1,238 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.