C & I LEASING PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.500	6.500	6.450	6.450	6.450	1,076,501
2026-04-22	6.500	6.600	6.500	6.500	6.500	1,079,979
2026-04-21	6.600	6.600	6.500	6.500	6.500	1,038,761
2026-04-20	6.500	6.600	6.500	6.600	6.600	571,451
2026-04-17	6.500	6.500	6.500	6.500	6.500	5,418,498
2026-04-16	6.450	6.500	6.450	6.500	6.500	13,496,509
2026-04-15	6.550	6.550	6.450	6.450	6.450	1,369,937
2026-04-14	6.400	6.550	6.400	6.550	6.550	676,394
2026-04-13	6.600	6.600	6.400	6.400	6.400	1,082,171
2026-04-10	6.500	6.600	6.500	6.600	6.600	621,588
2026-04-09	6.600	6.600	6.500	6.500	6.500	1,828,059
2026-04-08	6.600	6.600	6.600	6.600	6.600	539,575
2026-04-07	6.950	6.950	6.600	6.600	6.600	470,982
2026-04-02	6.950	6.950	6.950	6.950	6.950	463,297
2026-04-01	6.500	7.000	6.500	6.950	6.950	876,862
2026-03-31	6.600	6.600	6.500	6.500	6.500	1,922,259
2026-03-30	6.550	6.600	6.550	6.600	6.600	509,705
2026-03-27	6.900	6.900	6.550	6.550	6.550	971,310
2026-03-26	6.950	6.950	6.900	6.900	6.900	588,783
2026-03-25	6.950	6.950	6.950	6.950	6.950	359,577
2026-03-24	6.950	6.950	6.950	6.950	6.950	235,785
2026-03-23	6.950	6.950	6.950	6.950	6.950	920,541
2026-03-18	6.950	7.000	6.600	6.950	6.950	3,294,566
2026-03-17	6.650	7.000	6.650	6.950	6.950	1,425,309
2026-03-16	7.000	7.000	6.650	6.650	6.650	1,190,137
2026-03-13	7.000	7.000	7.000	7.000	7.000	561,689
2026-03-12	7.200	7.200	7.200	7.200	7.200	503,717
2026-03-11	6.800	7.200	6.200	7.200	7.200	1,994,985
2026-03-10	7.300	7.300	6.800	6.800	6.800	1,166,240
2026-03-09	7.300	7.300	7.300	7.300	7.300	554,413
2026-03-06	7.300	7.300	7.300	7.300	7.300	1,119,534
2026-03-05	7.450	7.450	7.300	7.300	7.300	5,952,305
2026-03-04	7.450	7.450	7.350	7.450	7.450	1,795,276
2026-03-03	7.250	7.450	7.250	7.450	7.450	1,298,587
2026-03-02	7.500	7.500	7.250	7.250	7.250	622,254
2026-02-27	7.550	7.550	7.400	7.500	7.500	638,054
2026-02-26	7.550	7.550	7.550	7.550	7.550	728,313
2026-02-25	7.300	7.550	7.300	7.550	7.550	5,426,048
2026-02-24	7.300	7.400	7.300	7.300	7.300	2,551,717
2026-02-23	7.800	7.800	7.300	7.300	7.300	1,318,484
2026-02-20	7.250	7.800	7.250	7.800	7.800	822,182
2026-02-19	7.500	7.500	7.250	7.250	7.250	905,804
2026-02-18	7.100	7.500	7.100	7.500	7.500	1,415,559
2026-02-17	7.200	7.200	7.100	7.100	7.100	1,624,198
2026-02-16	7.800	7.800	7.200	7.200	7.200	960,484
2026-02-13	7.800	7.800	7.800	7.800	7.800	577,206
2026-02-12	7.800	7.800	7.800	7.800	7.800	544,630
2026-02-11	7.800	7.800	7.800	7.800	7.800	820,456
2026-02-10	7.600	8.100	7.600	7.800	7.800	8,122,500
2026-02-09	7.550	7.600	7.550	7.600	7.600	634,890
2026-02-06	7.550	7.550	7.550	7.550	7.550	197,570
2026-02-05	7.550	7.550	7.550	7.550	7.550	302,090
2026-02-04	6.950	7.550	6.950	7.550	7.550	2,001,746
2026-02-03	6.900	7.450	6.900	6.950	6.950	1,675,940
2026-02-02	7.650	7.650	6.900	6.900	6.900	1,777,187
2026-01-30	7.650	7.650	7.650	7.650	7.650	237,349
2026-01-29	7.250	7.650	7.250	7.650	7.650	661,272
2026-01-28	7.200	7.250	7.200	7.250	7.250	708,121
2026-01-27	7.250	7.650	7.200	7.200	7.200	1,792,203
2026-01-26	7.800	7.800	7.250	7.250	7.250	2,542,141

← NewerPage 3 of 21 · 1,239 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.