CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	17.550	17.550	17.550	17.550	17.550	21,875
2022-03-07	17.550	17.550	17.550	17.550	17.550	19,570
2022-03-04	17.550	17.550	17.550	17.550	17.550	101,192
2022-03-03	19.500	19.500	17.550	17.550	17.550	301,100
2022-03-02	19.500	19.500	19.500	19.500	19.500	3,680
2022-03-01	19.500	19.500	19.500	19.500	19.500	22,376
2022-02-28	19.500	19.500	19.500	19.500	19.500	121,472
2022-02-25	19.500	19.500	19.500	19.500	19.500	56,486
2022-02-24	19.500	19.500	19.500	19.500	19.500	28,443
2022-02-23	19.500	19.500	19.500	19.500	19.500	56,255
2022-02-22	19.500	19.500	19.500	19.500	19.500	50,000
2022-02-21	19.500	19.500	19.500	19.500	19.500	20,399
2022-02-18	19.500	19.500	19.500	19.500	19.500	37,766
2022-02-17	19.500	19.500	19.500	19.500	19.500	2,275
2022-02-16	19.500	19.500	19.500	19.500	19.500	38,746
2022-02-15	19.500	19.500	19.500	19.500	19.500	129,774
2022-02-14	19.500	19.500	19.500	19.500	19.500	40,005
2022-02-11	19.500	19.500	19.500	19.500	19.500	34,765
2022-02-10	19.500	19.500	19.500	19.500	19.500	105,453
2022-02-09	19.500	19.500	19.500	19.500	19.500	15,955
2022-02-08	19.500	19.500	19.500	19.500	19.500	317,110
2022-02-07	19.500	19.500	19.500	19.500	19.500	194,347
2022-02-04	19.500	19.500	19.500	19.500	19.500	43,382
2022-02-03	19.500	19.500	19.500	19.500	19.500	14,431
2022-02-02	19.500	19.500	19.500	19.500	19.500	135,911
2022-02-01	19.500	19.500	19.500	19.500	19.500	38,282
2022-01-31	19.500	19.500	19.500	19.500	19.500	116,918
2022-01-28	19.500	19.500	19.500	19.500	19.500	220,050
2022-01-27	19.500	19.500	19.500	19.500	19.500	73,535
2022-01-26	19.500	19.500	19.500	19.500	19.500	81,555
2022-01-25	19.500	19.500	19.500	19.500	19.500	43,540
2022-01-24	19.500	19.500	19.500	19.500	19.500	167,549
2022-01-21	19.500	19.500	19.500	19.500	19.500	43,071
2022-01-20	19.500	19.500	19.500	19.500	19.500	982,476
2022-01-19	19.500	19.500	19.500	19.500	19.500	307,720
2022-01-18	19.500	19.500	19.500	19.500	19.500	365,664
2022-01-17	19.500	19.500	19.500	19.500	19.500	30,236
2022-01-14	19.500	19.500	19.500	19.500	19.500	211,518
2022-01-13	19.500	19.500	19.500	19.500	19.500	97,408
2022-01-12	19.500	19.500	19.500	19.500	19.500	95,990
2022-01-11	19.500	19.500	19.500	19.500	19.500	63,500
2022-01-10	19.500	19.500	19.500	19.500	19.500	6,550
2022-01-07	19.450	19.500	19.450	19.500	19.500	479,859
2022-01-06	19.450	19.450	19.450	19.450	19.450	137,352
2022-01-05	19.450	19.450	19.450	19.450	19.450	53,274
2022-01-04	19.450	19.450	19.450	19.450	19.450	201,050
2021-12-31	19.450	19.450	19.450	19.450	19.450	6,808
2021-12-30	19.450	19.450	19.450	19.450	19.450	5,600
2021-12-29	19.450	19.450	19.450	19.450	19.450	69,357
2021-12-24	19.450	19.450	19.450	19.450	19.450	131,129
2021-12-23	19.450	19.450	19.450	19.450	19.450	11,009
2021-12-22	19.450	19.450	19.450	19.450	19.450	63,260
2021-12-21	18.200	19.450	18.200	19.450	19.450	165,748
2021-12-20	18.200	18.200	18.200	18.200	18.200	32,668
2021-12-17	18.200	18.200	18.200	18.200	18.200	165,421
2021-12-16	19.300	19.300	18.200	18.200	18.200	170,470
2021-12-15	19.300	19.300	19.300	19.300	19.300	59,399
2021-12-14	19.300	19.300	19.300	19.300	19.300	97,643
2021-12-13	19.300	19.300	19.300	19.300	19.300	189,686
2021-12-10	19.300	19.300	19.300	19.300	19.300	26,534

← NewerPage 20 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.