C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 171,155 |
| 2024-02-12 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 234,172 |
| 2024-02-09 | 3.700 | 4.040 | 3.700 | 4.040 | 4.040 | 1,053,284 |
| 2024-02-08 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 740,749 |
| 2024-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 269,458 |
| 2024-02-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 366,977 |
| 2024-02-05 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 816,233 |
| 2024-02-02 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 3,512,061 |
| 2024-02-01 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 1,112,868 |
| 2024-01-31 | 3.900 | 4.100 | 3.510 | 4.100 | 4.100 | 2,738,392 |
| 2024-01-30 | 4.070 | 4.070 | 3.670 | 3.900 | 3.900 | 2,732,867 |
| 2024-01-29 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 424,937 |
| 2024-01-26 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 970,055 |
| 2024-01-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 596,762 |
| 2024-01-24 | 3.900 | 4.050 | 3.620 | 4.050 | 4.050 | 1,598,488 |
| 2024-01-23 | 3.990 | 3.990 | 3.600 | 3.900 | 3.900 | 2,094,631 |
| 2024-01-22 | 3.950 | 4.220 | 3.600 | 3.990 | 3.990 | 8,257,111 |
| 2024-01-19 | 4.380 | 4.380 | 3.950 | 3.950 | 3.950 | 5,300,882 |
| 2024-01-18 | 4.450 | 4.450 | 4.380 | 4.380 | 4.380 | 1,197,300 |
| 2024-01-17 | 4.350 | 4.700 | 4.350 | 4.450 | 4.450 | 13,902,182 |
| 2024-01-16 | 4.400 | 4.400 | 4.100 | 4.350 | 4.350 | 6,299,509 |
| 2024-01-15 | 4.120 | 4.400 | 4.120 | 4.400 | 4.400 | 2,960,912 |
| 2024-01-12 | 3.780 | 4.120 | 3.780 | 4.120 | 4.120 | 1,803,712 |
| 2024-01-11 | 3.720 | 4.090 | 3.720 | 3.780 | 3.780 | 4,027,849 |
| 2024-01-10 | 4.080 | 4.460 | 3.720 | 3.720 | 3.720 | 2,846,806 |
| 2024-01-09 | 3.710 | 4.080 | 3.710 | 4.080 | 4.080 | 2,710,032 |
| 2024-01-08 | 3.380 | 3.710 | 3.100 | 3.710 | 3.710 | 22,359,258 |
| 2024-01-05 | 5.130 | 5.130 | 3.380 | 3.380 | 3.380 | 1,807,700 |
| 2024-01-04 | 5.030 | 5.130 | 5.000 | 5.130 | 5.130 | 4,856,773 |
| 2024-01-03 | 5.150 | 5.400 | 5.030 | 5.030 | 5.030 | 5,584,390 |
| 2024-01-02 | 5.600 | 5.600 | 5.150 | 5.150 | 5.150 | 3,187,309 |
| 2023-12-29 | 5.250 | 5.600 | 5.250 | 5.600 | 5.600 | 3,877,251 |
| 2023-12-28 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 5,633,621 |
| 2023-12-27 | 5.150 | 5.400 | 5.040 | 5.250 | 5.250 | 3,337,298 |
| 2023-12-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 295,004 |
| 2023-12-21 | 5.170 | 5.180 | 5.150 | 5.150 | 5.150 | 1,723,264 |
| 2023-12-20 | 5.180 | 5.180 | 5.170 | 5.170 | 5.170 | 457,482 |
| 2023-12-19 | 5.000 | 5.200 | 4.900 | 5.180 | 5.180 | 1,561,195 |
| 2023-12-18 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 210,292 |
| 2023-12-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 317,505 |
| 2023-12-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 976,904 |
| 2023-12-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 299,309 |
| 2023-12-12 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 3,319,017 |
| 2023-12-11 | 5.340 | 5.340 | 5.050 | 5.050 | 5.050 | 2,035,304 |
| 2023-12-08 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 724,874 |
| 2023-12-07 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,397,981 |
| 2023-12-06 | 5.060 | 5.340 | 5.060 | 5.340 | 5.340 | 1,907,477 |
| 2023-12-05 | 4.920 | 5.410 | 4.920 | 5.060 | 5.060 | 3,172,595 |
| 2023-12-04 | 5.200 | 5.200 | 4.920 | 4.920 | 4.920 | 1,571,486 |
| 2023-12-01 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 2,573,794 |
| 2023-11-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 847,926 |
| 2023-11-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 634,552 |
| 2023-11-28 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 3,538,601 |
| 2023-11-27 | 5.170 | 5.650 | 5.030 | 5.200 | 5.200 | 2,063,073 |
| 2023-11-24 | 5.680 | 5.680 | 5.170 | 5.170 | 5.170 | 4,915,452 |
| 2023-11-23 | 5.260 | 5.680 | 5.200 | 5.680 | 5.680 | 10,508,844 |
| 2023-11-22 | 5.690 | 5.690 | 5.250 | 5.260 | 5.260 | 6,718,731 |
| 2023-11-21 | 5.470 | 6.010 | 5.310 | 5.690 | 5.690 | 17,019,966 |
| 2023-11-20 | 4.980 | 5.470 | 4.980 | 5.470 | 5.470 | 2,744,479 |
| 2023-11-17 | 4.530 | 4.980 | 4.140 | 4.980 | 4.980 | 19,544,385 |
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.