CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	110.00	115.00	110.00	115.00	115.00	1,681,173
2026-04-22	100.00	110.00	100.00	110.00	110.00	3,830,825
2026-04-21	95.000	100.00	95.000	100.00	100.00	1,211,795
2026-04-20	95.000	95.000	95.000	95.000	95.000	237,130
2026-04-17	95.000	95.000	95.000	95.000	95.000	278,226
2026-04-16	103.95	103.95	95.000	95.000	95.000	788,700
2026-04-15	96.000	103.95	94.550	103.95	103.95	1,533,300
2026-04-14	96.000	96.000	96.000	96.000	96.000	1,098,927
2026-04-13	99.800	99.800	96.000	96.000	96.000	1,632,743
2026-04-10	99.800	99.800	99.800	99.800	99.800	548,954
2026-04-09	99.800	99.800	99.800	99.800	99.800	502,376
2026-04-08	99.800	99.800	99.800	99.800	99.800	339,794
2026-04-07	99.800	99.800	99.800	99.800	99.800	250,083
2026-04-02	99.800	99.800	99.800	99.800	99.800	381,013
2026-04-01	99.800	99.800	99.800	99.800	99.800	106,984
2026-03-31	99.000	99.800	99.000	99.800	99.800	1,144,404
2026-03-30	99.000	99.000	99.000	99.000	99.000	624,130
2026-03-27	99.000	99.000	99.000	99.000	99.000	140,651
2026-03-26	99.000	99.000	99.000	99.000	99.000	334,861
2026-03-25	99.000	99.000	99.000	99.000	99.000	374,377
2026-03-24	99.000	99.000	99.000	99.000	99.000	1,722,501
2026-03-23	99.000	99.000	99.000	99.000	99.000	263,463
2026-03-18	99.000	99.000	99.000	99.000	99.000	299,624
2026-03-17	99.000	99.000	99.000	99.000	99.000	293,856
2026-03-16	99.000	99.000	99.000	99.000	99.000	39,151
2026-03-13	99.000	99.000	99.000	99.000	99.000	83,865
2026-03-12	92.250	99.000	92.250	99.000	99.000	272,278
2026-03-11	92.250	92.250	92.250	92.250	92.250	88,453
2026-03-10	92.250	92.250	92.250	92.250	92.250	548,056
2026-03-09	92.250	92.250	92.250	92.250	92.250	160,086
2026-03-06	92.250	92.250	92.250	92.250	92.250	624,043
2026-03-05	84.850	92.250	84.850	92.250	92.250	988,881
2026-03-04	94.250	94.250	84.850	84.850	84.850	1,293,740
2026-03-03	95.000	95.000	94.250	94.250	94.250	1,028,956
2026-03-02	100.05	100.05	95.000	95.000	95.000	277,675
2026-02-27	100.05	100.05	100.05	100.05	100.05	323,171
2026-02-26	100.05	100.05	100.05	100.05	100.05	514,118
2026-02-25	100.05	100.05	100.05	100.05	100.05	109,069
2026-02-24	100.05	100.05	100.05	100.05	100.05	287,535
2026-02-23	100.05	100.05	100.05	100.05	100.05	146,818
2026-02-20	100.05	100.05	100.05	100.05	100.05	257,828
2026-02-19	100.05	100.05	100.05	100.05	100.05	120,985
2026-02-18	109.00	109.00	100.05	100.05	100.05	598,425
2026-02-17	109.00	109.00	109.00	109.00	109.00	163,552
2026-02-16	109.00	109.00	109.00	109.00	109.00	255,983
2026-02-13	109.00	109.00	109.00	109.00	109.00	309,331
2026-02-12	99.200	109.00	99.200	109.00	109.00	402,389
2026-02-11	90.200	99.200	90.200	99.200	99.200	744,688
2026-02-10	90.200	90.200	90.200	90.200	90.200	355,145
2026-02-09	82.000	90.200	82.000	90.200	90.200	410,545
2026-02-06	82.000	82.000	82.000	82.000	82.000	521,706
2026-02-05	82.000	82.000	82.000	82.000	82.000	1,089,564
2026-02-04	79.500	82.000	79.500	82.000	82.000	6,013,034
2026-02-03	79.500	79.500	79.500	79.500	79.500	4,404,617
2026-02-02	79.500	79.500	79.500	79.500	79.500	344,078
2026-01-30	79.500	79.500	79.500	79.500	79.500	349,059
2026-01-29	79.500	79.500	79.500	79.500	79.500	35,869
2026-01-28	79.500	79.500	79.500	79.500	79.500	382,985
2026-01-27	79.500	79.500	79.500	79.500	79.500	229,835
2026-01-26	79.500	79.500	79.500	79.500	79.500	112,036

← NewerPage 3 of 21 · 1,239 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.