C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,388,039 |
| 2026-01-22 | 8.200 | 8.200 | 7.500 | 8.000 | 8.000 | 4,558,640 |
| 2026-01-21 | 8.200 | 8.200 | 7.900 | 8.200 | 8.200 | 1,604,558 |
| 2026-01-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 308,524 |
| 2026-01-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 623,837 |
| 2026-01-16 | 8.750 | 8.750 | 8.000 | 8.200 | 8.200 | 2,061,947 |
| 2026-01-15 | 8.450 | 8.750 | 8.450 | 8.750 | 8.750 | 1,691,660 |
| 2026-01-14 | 8.200 | 8.800 | 8.100 | 8.450 | 8.450 | 2,909,992 |
| 2026-01-13 | 7.950 | 8.200 | 7.950 | 8.200 | 8.200 | 2,570,089 |
| 2026-01-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 615,678 |
| 2026-01-09 | 8.000 | 8.000 | 7.200 | 7.950 | 7.950 | 1,828,589 |
| 2026-01-08 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 4,560,848 |
| 2026-01-07 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 4,013,136 |
| 2026-01-06 | 8.000 | 8.050 | 7.900 | 8.000 | 8.000 | 10,106,957 |
| 2026-01-05 | 7.500 | 8.250 | 7.500 | 8.000 | 8.000 | 8,691,580 |
| 2026-01-02 | 6.850 | 7.500 | 6.850 | 7.500 | 7.500 | 1,601,333 |
| 2025-12-31 | 6.250 | 6.850 | 6.250 | 6.850 | 6.850 | 9,576,302 |
| 2025-12-30 | 5.700 | 6.250 | 5.700 | 6.250 | 6.250 | 2,742,218 |
| 2025-12-29 | 6.200 | 6.200 | 5.600 | 5.700 | 5.700 | 1,534,963 |
| 2025-12-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 424,645 |
| 2025-12-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 91,742 |
| 2025-12-22 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 639,211 |
| 2025-12-19 | 6.100 | 6.100 | 5.800 | 6.100 | 6.100 | 875,162 |
| 2025-12-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 957,991 |
| 2025-12-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 184,414 |
| 2025-12-16 | 5.700 | 6.100 | 5.700 | 6.100 | 6.100 | 330,207 |
| 2025-12-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 502,010 |
| 2025-12-12 | 5.200 | 5.700 | 5.200 | 5.700 | 5.700 | 1,012,400 |
| 2025-12-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 356,527 |
| 2025-12-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 214,512 |
| 2025-12-09 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 472,704 |
| 2025-12-08 | 5.280 | 5.500 | 5.280 | 5.500 | 5.500 | 1,397,583 |
| 2025-12-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 99,175 |
| 2025-12-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 528,188 |
| 2025-12-03 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 237,294 |
| 2025-12-02 | 4.960 | 5.280 | 4.960 | 5.280 | 5.280 | 373,061 |
| 2025-12-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 338,614 |
| 2025-11-28 | 5.320 | 5.320 | 4.960 | 4.960 | 4.960 | 538,965 |
| 2025-11-27 | 5.590 | 5.590 | 5.320 | 5.320 | 5.320 | 600,635 |
| 2025-11-26 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 133,579 |
| 2025-11-25 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 41,935 |
| 2025-11-24 | 5.300 | 5.590 | 5.300 | 5.590 | 5.590 | 429,193 |
| 2025-11-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 203,285 |
| 2025-11-20 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 609,264 |
| 2025-11-19 | 5.300 | 5.360 | 5.000 | 5.000 | 5.000 | 1,170,624 |
| 2025-11-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 133,502 |
| 2025-11-17 | 5.300 | 5.310 | 5.300 | 5.300 | 5.300 | 674,367 |
| 2025-11-14 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 350,897 |
| 2025-11-13 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 804,537 |
| 2025-11-12 | 5.000 | 5.450 | 5.000 | 5.300 | 5.300 | 1,908,759 |
| 2025-11-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 963,689 |
| 2025-11-10 | 5.030 | 5.030 | 4.530 | 5.000 | 5.000 | 1,852,849 |
| 2025-11-07 | 5.580 | 5.580 | 5.030 | 5.030 | 5.030 | 1,756,758 |
| 2025-11-06 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 276,957 |
| 2025-11-05 | 6.200 | 6.200 | 5.580 | 5.580 | 5.580 | 283,511 |
| 2025-11-04 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 1,461,365 |
| 2025-11-03 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 940,749 |
| 2025-10-31 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 642,442 |
| 2025-10-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 506,776 |
| 2025-10-29 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,818,672 |
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.