C & I LEASING PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	3.300	3.300	3.300	3.300	3.300	150,015
2023-02-22	3.300	3.300	3.300	3.300	3.300	15,143
2023-02-21	3.300	3.300	3.300	3.300	3.300	27,100
2023-02-20	3.300	3.300	3.300	3.300	3.300	70,975
2023-02-17	3.300	3.300	3.300	3.300	3.300	0
2023-02-16	3.300	3.300	3.300	3.300	3.300	61,874
2023-02-15	3.300	3.300	3.300	3.300	3.300	17,647
2023-02-14	3.300	3.300	3.300	3.300	3.300	0
2023-02-13	3.300	3.300	3.300	3.300	3.300	20,695
2023-02-10	3.300	3.300	3.300	3.300	3.300	31,475
2023-02-09	3.300	3.300	3.300	3.300	3.300	252,057
2023-02-08	3.430	3.430	3.300	3.300	3.300	462,645
2023-02-07	3.430	3.430	3.430	3.430	3.430	112,788
2023-02-06	3.430	3.430	3.430	3.430	3.430	3,575
2023-02-03	3.430	3.430	3.430	3.430	3.430	11,700
2023-02-02	3.430	3.430	3.430	3.430	3.430	258,713
2023-02-01	3.460	3.460	3.430	3.430	3.430	375,070
2023-01-31	3.460	3.460	3.460	3.460	3.460	1,000
2023-01-30	3.460	3.460	3.460	3.460	3.460	2,000
2023-01-27	3.460	3.460	3.460	3.460	3.460	0
2023-01-26	3.460	3.460	3.460	3.460	3.460	0
2023-01-25	3.460	3.460	3.460	3.460	3.460	227,174
2023-01-24	3.150	3.460	3.150	3.460	3.460	105,000
2023-01-23	3.150	3.150	3.150	3.150	3.150	30,000
2023-01-20	3.150	3.150	3.150	3.150	3.150	23,057
2023-01-19	3.500	3.500	3.150	3.150	3.150	137,096
2023-01-18	3.500	3.500	3.500	3.500	3.500	2,688
2023-01-17	3.500	3.500	3.500	3.500	3.500	5,100
2023-01-16	3.500	3.500	3.500	3.500	3.500	350
2023-01-13	3.200	3.500	3.200	3.500	3.500	362,688
2023-01-12	3.200	3.200	3.200	3.200	3.200	139,802
2023-01-11	3.200	3.200	3.200	3.200	3.200	0
2023-01-10	3.200	3.200	3.200	3.200	3.200	0
2023-01-09	3.200	3.200	3.200	3.200	3.200	0
2023-01-06	3.200	3.200	3.200	3.200	3.200	500
2023-01-05	3.200	3.200	3.200	3.200	3.200	0
2023-01-04	3.200	3.200	3.200	3.200	3.200	1,500
2023-01-03	3.200	3.200	3.200	3.200	3.200	11,320
2022-12-30	3.200	3.200	3.200	3.200	3.200	500
2022-12-29	3.200	3.200	3.200	3.200	3.200	0
2022-12-28	3.200	3.200	3.200	3.200	3.200	0
2022-12-23	3.200	3.200	3.200	3.200	3.200	0
2022-12-22	3.200	3.200	3.200	3.200	3.200	0
2022-12-21	3.200	3.200	3.200	3.200	3.200	0
2022-12-20	3.200	3.200	3.200	3.200	3.200	32,000
2022-12-19	3.200	3.200	3.200	3.200	3.200	0
2022-12-16	3.200	3.200	3.200	3.200	3.200	0
2022-12-15	3.200	3.200	3.200	3.200	3.200	0
2022-12-14	3.200	3.200	3.200	3.200	3.200	0
2022-12-13	3.200	3.200	3.200	3.200	3.200	0
2022-12-12	3.200	3.200	3.200	3.200	3.200	0
2022-12-09	3.200	3.200	3.200	3.200	3.200	0
2022-12-08	3.200	3.200	3.200	3.200	3.200	0
2022-12-07	3.200	3.200	3.200	3.200	3.200	1,000
2022-12-06	3.200	3.200	3.200	3.200	3.200	1,950
2022-12-05	3.200	3.200	3.200	3.200	3.200	170
2022-12-02	3.200	3.200	3.200	3.200	3.200	6,800
2022-12-01	3.200	3.200	3.200	3.200	3.200	0
2022-11-30	3.200	3.200	3.200	3.200	3.200	0
2022-11-29	3.200	3.200	3.200	3.200	3.200	2,600

← NewerPage 16 of 21 · 1,240 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.