C & I LEASING PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.500	5.500	5.500	5.500	5.500	377,765
2026-07-21	5.500	5.500	5.500	5.500	5.500	494,984
2026-07-20	5.550	5.800	5.500	5.500	5.500	3,055,408
2026-07-17	5.900	5.900	5.550	5.550	5.550	633,204
2026-07-16	5.800	5.900	5.800	5.900	5.900	592,538
2026-07-15	6.000	6.000	5.800	5.800	5.800	2,010,566
2026-07-14	5.800	6.000	5.800	6.000	6.000	762,525
2026-07-13	6.400	6.400	5.800	5.800	5.800	779,113
2026-07-10	6.400	6.400	6.400	6.400	6.400	286,325
2026-07-09	6.400	6.400	6.400	6.400	6.400	1,251,361
2026-07-08	6.400	6.400	6.400	6.400	6.400	474,824
2026-07-07	5.850	6.400	5.850	6.400	6.400	2,296,038
2026-07-06	5.350	5.850	5.350	5.850	5.850	432,290
2026-07-03	5.350	5.350	5.350	5.350	5.350	372,809
2026-07-02	5.350	5.350	5.350	5.350	5.350	204,956
2026-07-01	5.350	5.350	5.350	5.350	5.350	189,306
2026-06-30	5.350	5.350	5.350	5.350	5.350	622,887
2026-06-29	5.250	5.350	5.250	5.350	5.350	1,535,875
2026-06-26	5.250	5.250	5.250	5.250	5.250	966,264
2026-06-25	5.800	5.800	5.250	5.250	5.250	2,365,646
2026-06-24	6.000	6.000	5.800	5.800	5.800	2,427,473
2026-06-23	6.000	6.000	6.000	6.000	6.000	1,087,843
2026-06-22	6.000	6.000	6.000	6.000	6.000	413,460
2026-06-19	6.000	6.000	6.000	6.000	6.000	574,655
2026-06-18	6.000	6.000	6.000	6.000	6.000	614,988
2026-06-17	6.450	6.450	6.000	6.000	6.000	1,867,273
2026-06-16	6.600	6.600	6.450	6.450	6.450	947,304
2026-06-15	6.650	6.700	6.450	6.600	6.600	2,652,778
2026-06-11	6.400	6.650	6.400	6.650	6.650	2,523,074
2026-06-10	6.200	6.400	6.200	6.400	6.400	2,150,885
2026-06-09	6.150	6.200	6.150	6.200	6.200	1,249,269
2026-06-08	6.150	6.150	6.100	6.150	6.150	1,720,412
2026-06-05	6.100	6.150	6.100	6.150	6.150	1,451,081
2026-06-04	6.000	6.100	6.000	6.100	6.100	2,933,756
2026-06-03	6.250	6.250	6.000	6.000	6.000	2,314,672
2026-06-02	6.350	6.350	5.900	6.250	6.250	4,358,421
2026-06-01	6.100	6.600	6.100	6.350	6.350	1,792,446
2026-05-29	6.750	6.750	6.100	6.100	6.100	4,646,958
2026-05-26	6.800	6.800	6.700	6.750	6.750	981,120
2026-05-25	6.600	6.800	6.600	6.800	6.800	1,274,221
2026-05-22	6.600	6.650	6.600	6.600	6.600	920,075
2026-05-21	7.000	7.000	6.600	6.600	6.600	1,747,885
2026-05-20	6.800	7.100	6.800	7.000	7.000	6,723,751
2026-05-19	6.750	6.900	6.750	6.800	6.800	2,133,091
2026-05-18	6.750	7.400	6.750	6.750	6.750	3,506,848
2026-05-15	6.750	6.750	6.700	6.750	6.750	721,350
2026-05-14	7.000	7.000	6.650	6.750	6.750	4,200,745
2026-05-13	7.250	7.700	7.000	7.000	7.000	3,568,489
2026-05-12	6.600	7.250	6.600	7.250	7.250	967,130
2026-05-11	7.000	7.000	6.600	6.600	6.600	1,204,296
2026-05-08	7.000	7.000	7.000	7.000	7.000	549,976
2026-05-07	7.650	7.650	7.000	7.000	7.000	992,667
2026-05-06	7.700	7.700	7.650	7.650	7.650	970,354
2026-05-05	7.050	7.750	7.050	7.600	7.600	6,981,983
2026-05-04	6.450	7.050	6.450	7.050	7.050	4,858,501
2026-04-30	5.900	6.450	5.900	6.450	6.450	3,169,637
2026-04-29	6.200	6.200	5.900	5.900	5.900	1,347,896
2026-04-28	6.200	6.300	6.200	6.200	6.200	1,352,966
2026-04-27	5.900	6.200	5.900	6.200	6.200	791,716
2026-04-24	6.450	6.450	5.850	5.900	5.900	3,099,634

← NewerPage 2 of 5 · 247 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.