C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 15,404 |
| 2024-05-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 34,173 |
| 2024-05-13 | 3.500 | 3.500 | 3.160 | 3.470 | 3.470 | 3,355,632 |
| 2024-05-10 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 685,877 |
| 2024-05-09 | 3.550 | 3.550 | 3.400 | 3.400 | 3.400 | 323,436 |
| 2024-05-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 103,615 |
| 2024-05-07 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 29,451 |
| 2024-05-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 30,130 |
| 2024-05-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 174,120 |
| 2024-05-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 121,978 |
| 2024-04-30 | 3.700 | 3.700 | 3.350 | 3.350 | 3.350 | 364,980 |
| 2024-04-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 69,691 |
| 2024-04-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 22,304 |
| 2024-04-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 16,020 |
| 2024-04-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15,100 |
| 2024-04-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 7,257 |
| 2024-04-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 181,963 |
| 2024-04-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 301,331 |
| 2024-04-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 323,800 |
| 2024-04-17 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 858,149 |
| 2024-04-16 | 3.700 | 3.700 | 3.400 | 3.400 | 3.400 | 503,361 |
| 2024-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 219,017 |
| 2024-04-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 228,851 |
| 2024-04-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 360,419 |
| 2024-04-05 | 3.500 | 3.780 | 3.500 | 3.700 | 3.700 | 985,655 |
| 2024-04-04 | 3.880 | 3.880 | 3.500 | 3.500 | 3.500 | 3,767,734 |
| 2024-04-03 | 4.000 | 4.000 | 3.600 | 3.880 | 3.880 | 5,952,182 |
| 2024-04-02 | 4.100 | 4.100 | 3.690 | 4.000 | 4.000 | 5,427,209 |
| 2024-03-28 | 4.150 | 4.150 | 3.970 | 4.100 | 4.100 | 1,977,098 |
| 2024-03-27 | 4.150 | 4.150 | 3.820 | 4.150 | 4.150 | 2,554,647 |
| 2024-03-26 | 3.990 | 4.150 | 3.940 | 4.150 | 4.150 | 3,150,472 |
| 2024-03-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 511,165 |
| 2024-03-22 | 3.690 | 3.990 | 3.600 | 3.990 | 3.990 | 1,767,088 |
| 2024-03-21 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 36,850 |
| 2024-03-20 | 3.450 | 3.690 | 3.450 | 3.690 | 3.690 | 250,313 |
| 2024-03-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,082,141 |
| 2024-03-18 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 442,528 |
| 2024-03-15 | 3.700 | 3.700 | 3.400 | 3.400 | 3.400 | 541,759 |
| 2024-03-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 65,101 |
| 2024-03-13 | 3.480 | 3.700 | 3.480 | 3.700 | 3.700 | 496,093 |
| 2024-03-12 | 3.720 | 3.720 | 3.480 | 3.480 | 3.480 | 223,381 |
| 2024-03-11 | 3.480 | 3.720 | 3.480 | 3.720 | 3.720 | 603,362 |
| 2024-03-08 | 3.810 | 3.810 | 3.430 | 3.480 | 3.480 | 1,282,985 |
| 2024-03-07 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 173,249 |
| 2024-03-06 | 3.480 | 3.810 | 3.480 | 3.810 | 3.810 | 623,810 |
| 2024-03-05 | 3.860 | 3.860 | 3.480 | 3.480 | 3.480 | 204,391 |
| 2024-03-04 | 3.910 | 3.910 | 3.520 | 3.860 | 3.860 | 591,193 |
| 2024-03-01 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 28,600 |
| 2024-02-29 | 3.570 | 3.910 | 3.570 | 3.910 | 3.910 | 380,047 |
| 2024-02-28 | 3.960 | 3.960 | 3.570 | 3.570 | 3.570 | 448,860 |
| 2024-02-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,125 |
| 2024-02-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 30,994 |
| 2024-02-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 75,614 |
| 2024-02-22 | 3.900 | 3.960 | 3.510 | 3.960 | 3.960 | 1,660,837 |
| 2024-02-21 | 4.000 | 4.000 | 3.600 | 3.900 | 3.900 | 519,971 |
| 2024-02-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 33,689 |
| 2024-02-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 227,354 |
| 2024-02-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 33,580 |
| 2024-02-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 23,917 |
| 2024-02-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 33,464 |
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.