CAP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	67.000	67.000	67.000	67.000	67.000	51,699
2025-07-31	66.500	67.000	66.500	67.000	67.000	556,109
2025-07-30	66.500	66.500	66.500	66.500	66.500	120,972
2025-07-29	66.500	66.500	66.500	66.500	66.500	292,449
2025-07-28	66.500	66.500	66.500	66.500	66.500	136,809
2025-07-25	66.500	66.500	66.500	66.500	66.500	2,964,329
2025-07-24	66.000	66.500	66.000	66.500	66.500	7,191,038
2025-07-23	66.000	66.000	66.000	66.000	66.000	209,092
2025-07-22	65.100	66.000	65.100	66.000	66.000	2,595,697
2025-07-21	71.900	71.900	65.100	65.100	65.100	215,488
2025-07-18	65.900	71.900	65.900	71.900	71.900	326,096
2025-07-17	65.900	65.900	65.900	65.900	65.900	434,612
2025-07-16	65.900	65.900	65.900	65.900	65.900	6,650,139
2025-07-14	61.300	65.900	61.300	65.900	65.900	211,170
2025-07-11	61.300	61.300	61.300	61.300	61.300	43,012
2025-07-10	55.750	61.300	55.750	61.300	61.300	856,052
2025-07-09	55.750	55.750	55.750	55.750	55.750	163,176
2025-07-08	55.750	55.750	55.750	55.750	55.750	348,223
2025-07-07	55.750	55.750	55.750	55.750	55.750	212,370
2025-07-04	55.750	55.750	55.750	55.750	55.750	210,787
2025-07-03	55.750	55.750	55.750	55.750	55.750	371,018
2025-07-02	50.950	55.750	50.950	55.750	55.750	467,269
2025-07-01	50.950	50.950	50.950	50.950	50.950	55,831
2025-06-30	47.100	50.950	47.100	50.950	50.950	202,393
2025-06-27	47.100	47.100	47.100	47.100	47.100	59,958
2025-06-26	42.850	47.100	42.850	47.100	47.100	868,076
2025-06-25	42.850	42.850	42.850	42.850	42.850	109,057
2025-06-24	42.850	42.850	42.850	42.850	42.850	131,837
2025-06-23	42.850	42.850	42.850	42.850	42.850	128,120
2025-06-20	42.850	42.850	42.850	42.850	42.850	257,940
2025-06-19	42.850	42.850	42.850	42.850	42.850	83,597
2025-06-18	42.850	42.850	42.850	42.850	42.850	75,323
2025-06-17	42.850	42.850	42.850	42.850	42.850	532,518
2025-06-16	42.850	42.850	42.850	42.850	42.850	208,125
2025-06-13	42.850	42.850	42.850	42.850	42.850	208,736
2025-06-11	42.850	42.850	42.850	42.850	42.850	70,881
2025-06-10	42.850	42.850	42.850	42.850	42.850	19,870
2025-06-05	42.850	42.850	42.850	42.850	42.850	85,518
2025-06-04	42.850	42.850	42.850	42.850	42.850	169,886
2025-06-03	42.850	42.850	42.850	42.850	42.850	33,835
2025-06-02	42.850	42.850	42.850	42.850	42.850	23,944
2025-05-30	42.850	42.850	42.850	42.850	42.850	35,930
2025-05-29	42.850	42.850	42.850	42.850	42.850	104,230
2025-05-28	42.850	42.850	42.850	42.850	42.850	15,184
2025-05-27	42.850	42.850	42.850	42.850	42.850	34,383
2025-05-26	42.850	42.850	42.850	42.850	42.850	19,448
2025-05-23	42.850	42.850	42.850	42.850	42.850	9,253
2025-05-22	42.850	42.850	42.850	42.850	42.850	157,025
2025-05-21	42.850	42.850	42.850	42.850	42.850	44,966
2025-05-20	40.000	42.850	40.000	42.850	42.850	134,139
2025-05-19	40.000	40.000	40.000	40.000	40.000	27,241
2025-05-16	40.000	40.000	40.000	40.000	40.000	12,751
2025-05-15	40.000	40.000	40.000	40.000	40.000	64,695
2025-05-14	40.000	40.000	40.000	40.000	40.000	59,119
2025-05-13	40.000	40.000	40.000	40.000	40.000	61,743
2025-05-12	40.000	40.000	40.000	40.000	40.000	149,332
2025-05-09	40.000	40.000	40.000	40.000	40.000	148,619
2025-05-08	40.000	40.000	40.000	40.000	40.000	47,157
2025-05-07	40.000	40.000	40.000	40.000	40.000	13,545
2025-05-06	40.000	40.000	40.000	40.000	40.000	211,654

← NewerPage 6 of 21 · 1,236 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.