C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 193,433 |
| 2026-10-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 253,398 |
| 2026-10-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 146,967 |
| 2026-10-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 336,675 |
| 2026-10-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 438,293 |
| 2026-10-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 385,525 |
| 2026-10-08 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 779,874 |
| 2026-10-07 | 5.350 | 5.350 | 4.850 | 5.350 | 5.350 | 4,079,849 |
| 2026-10-06 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 956,189 |
| 2026-10-05 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 575,380 |
| 2026-10-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 620,736 |
| 2026-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 107,438 |
| 2026-09-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 578,009 |
| 2026-09-28 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 2,213,418 |
| 2026-09-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 484,618 |
| 2026-09-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 390,748 |
| 2026-09-23 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 760,987 |
| 2026-09-22 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 617,106 |
| 2026-09-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 505,691 |
| 2026-09-18 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 810,283 |
| 2026-09-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 432,240 |
| 2026-09-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 327,808 |
| 2026-09-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 118,520 |
| 2026-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 113,665 |
| 2026-09-11 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 2,322,886 |
| 2026-09-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 340,181 |
| 2026-09-09 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 663,251 |
| 2026-09-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 509,533 |
| 2026-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 336,337 |
| 2026-09-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 160,720 |
| 2026-09-03 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 344,739 |
| 2026-09-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 186,942 |
| 2026-09-01 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 769,476 |
| 2026-08-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 504,604 |
| 2026-08-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 368,607 |
| 2026-08-27 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 627,818 |
| 2026-08-26 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 917,747 |
| 2026-08-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 534,608 |
| 2026-08-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 355,892 |
| 2026-08-20 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 1,624,823 |
| 2026-08-19 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 307,276 |
| 2026-08-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 344,119 |
| 2026-08-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 327,513 |
| 2026-08-14 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 590,600 |
| 2026-08-13 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 1,184,081 |
| 2026-08-12 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 1,118,827 |
| 2026-08-11 | 5.450 | 5.900 | 5.450 | 5.900 | 5.900 | 406,158 |
| 2026-08-10 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 1,036,590 |
| 2026-08-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 460,258 |
| 2026-08-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 855,965 |
| 2026-08-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 842,916 |
| 2026-08-04 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 840,704 |
| 2026-08-03 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 876,734 |
| 2026-07-31 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 880,756 |
| 2026-07-30 | 6.100 | 6.100 | 5.500 | 5.500 | 5.500 | 1,260,288 |
| 2026-07-29 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 754,613 |
| 2026-07-28 | 6.350 | 6.350 | 5.800 | 5.800 | 5.800 | 2,915,291 |
| 2026-07-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 584,542 |
| 2026-07-24 | 5.800 | 6.350 | 5.800 | 6.350 | 6.350 | 1,461,339 |
| 2026-07-23 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 1,102,935 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.2000 NGN |
| 2025-08-06 | 0.1000 NGN |
| 2024-08-12 | 0.0500 NGN |
| 2021-06-14 | 0.0500 NGN |
| 2020-07-14 | 0.2000 NGN |
| 2019-07-15 | 0.0750 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.