C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 523,181 |
| 2024-08-09 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 632,268 |
| 2024-08-08 | 2.900 | 3.010 | 2.900 | 3.000 | 3.000 | 604,318 |
| 2024-08-07 | 2.850 | 3.110 | 2.850 | 2.900 | 2.900 | 2,464,823 |
| 2024-08-06 | 2.860 | 3.020 | 2.850 | 2.850 | 2.850 | 4,622,832 |
| 2024-08-05 | 3.030 | 3.030 | 2.860 | 2.860 | 2.860 | 1,994,291 |
| 2024-08-02 | 3.030 | 3.050 | 3.000 | 3.030 | 3.030 | 2,403,752 |
| 2024-08-01 | 3.090 | 3.390 | 3.030 | 3.030 | 3.030 | 3,164,062 |
| 2024-07-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-30 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-29 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-26 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-25 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-24 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-23 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-22 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-19 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-18 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-17 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-16 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-15 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-12 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-11 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-09 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-08 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-05 | 3.160 | 3.160 | 2.850 | 3.090 | 3.090 | 8,447,329 |
| 2024-07-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 437,653 |
| 2024-07-03 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 306,618 |
| 2024-07-02 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 432,631 |
| 2024-07-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 131,632 |
| 2024-06-28 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 3,574,301 |
| 2024-06-27 | 3.280 | 3.400 | 2.960 | 3.000 | 3.000 | 26,190,743 |
| 2024-06-26 | 3.000 | 3.280 | 2.900 | 3.280 | 3.280 | 6,686,912 |
| 2024-06-25 | 2.940 | 3.000 | 2.740 | 3.000 | 3.000 | 2,709,192 |
| 2024-06-24 | 2.830 | 2.940 | 2.830 | 2.940 | 2.940 | 1,850,101 |
| 2024-06-21 | 2.820 | 2.830 | 2.770 | 2.830 | 2.830 | 1,059,267 |
| 2024-06-20 | 2.790 | 2.820 | 2.790 | 2.820 | 2.820 | 1,172,450 |
| 2024-06-19 | 2.550 | 2.790 | 2.550 | 2.790 | 2.790 | 6,237,559 |
| 2024-06-14 | 2.600 | 2.630 | 2.550 | 2.550 | 2.550 | 13,014,574 |
| 2024-06-13 | 2.800 | 2.820 | 2.560 | 2.600 | 2.600 | 17,924,125 |
| 2024-06-11 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 3,276,716 |
| 2024-06-10 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 1,356,320 |
| 2024-06-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 74,200 |
| 2024-06-06 | 2.970 | 3.260 | 2.970 | 2.990 | 2.990 | 8,266,040 |
| 2024-06-05 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 209,561 |
| 2024-06-04 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 106,904 |
| 2024-06-03 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 204,270 |
| 2024-05-31 | 3.300 | 3.300 | 2.970 | 2.970 | 2.970 | 1,702,947 |
| 2024-05-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 976,058 |
| 2024-05-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 208,732 |
| 2024-05-28 | 3.130 | 3.300 | 3.130 | 3.300 | 3.300 | 1,444,014 |
| 2024-05-27 | 3.440 | 3.440 | 3.130 | 3.130 | 3.130 | 2,091,515 |
| 2024-05-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100,923 |
| 2024-05-23 | 3.130 | 3.440 | 3.100 | 3.440 | 3.440 | 1,625,723 |
| 2024-05-22 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 23,211 |
| 2024-05-21 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 152,815 |
| 2024-05-20 | 3.470 | 3.470 | 3.130 | 3.130 | 3.130 | 383,446 |
| 2024-05-17 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 2,564 |
| 2024-05-16 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 196,873 |
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.