C & I LEASING PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.200	6.200	5.580	6.000	6.000	3,581,004
2025-10-27	6.210	6.210	6.200	6.200	6.200	1,558,653
2025-10-24	6.210	6.300	6.210	6.210	6.210	1,278,962
2025-10-23	6.210	6.210	6.210	6.210	6.210	330,435
2025-10-22	6.300	6.300	6.200	6.210	6.210	1,028,380
2025-10-21	6.120	6.300	6.120	6.300	6.300	505,003
2025-10-20	6.050	6.120	6.050	6.120	6.120	745,881
2025-10-17	6.050	6.050	6.050	6.050	6.050	173,231
2025-10-16	6.050	6.060	6.050	6.050	6.050	2,861,643
2025-10-15	6.050	6.050	6.050	6.050	6.050	57,450
2025-10-14	6.050	6.050	6.050	6.050	6.050	262,907
2025-10-13	6.050	6.050	6.050	6.050	6.050	604,377
2025-10-10	6.050	6.050	6.050	6.050	6.050	1,066,136
2025-10-09	6.050	6.070	6.050	6.050	6.050	812,070
2025-10-08	6.050	6.050	6.050	6.050	6.050	284,575
2025-10-07	6.000	6.080	6.000	6.050	6.050	1,187,103
2025-10-06	6.200	6.200	6.000	6.000	6.000	1,310,428
2025-10-03	6.200	6.200	6.200	6.200	6.200	900,648
2025-10-02	6.270	6.270	6.100	6.200	6.200	1,646,998
2025-09-30	6.270	6.270	6.070	6.270	6.270	650,558
2025-09-29	6.270	6.270	6.270	6.270	6.270	111,442
2025-09-26	6.270	6.270	6.270	6.270	6.270	248,211
2025-09-25	6.270	6.280	6.270	6.270	6.270	471,063
2025-09-24	6.270	6.270	6.270	6.270	6.270	694,565
2025-09-23	6.270	6.270	6.270	6.270	6.270	193,852
2025-09-22	6.270	6.270	6.270	6.270	6.270	761,372
2025-09-19	6.600	6.600	6.270	6.270	6.270	545,528
2025-09-18	6.600	6.600	6.600	6.600	6.600	219,907
2025-09-17	6.960	6.960	6.600	6.600	6.600	282,015
2025-09-16	6.960	6.960	6.960	6.960	6.960	475,349
2025-09-15	6.600	6.960	6.600	6.960	6.960	1,218,669
2025-09-12	6.600	6.600	6.600	6.600	6.600	751,817
2025-09-11	6.000	6.600	6.000	6.600	6.600	1,539,809
2025-09-10	6.500	6.500	6.000	6.000	6.000	1,249,780
2025-09-09	6.500	6.500	6.500	6.500	6.500	711,497
2025-09-08	6.500	6.500	6.500	6.500	6.500	1,144,020
2025-09-04	6.500	6.500	6.500	6.500	6.500	377,528
2025-09-03	6.500	6.500	6.500	6.500	6.500	578,453
2025-09-02	6.900	6.900	6.500	6.500	6.500	1,070,968
2025-09-01	6.900	6.900	6.900	6.900	6.900	348,438
2025-08-29	6.900	6.900	6.900	6.900	6.900	136,055
2025-08-28	7.000	7.000	6.900	6.900	6.900	1,573,355
2025-08-27	6.900	7.000	6.900	7.000	7.000	825,282
2025-08-26	6.900	6.900	6.900	6.900	6.900	468,227
2025-08-25	6.850	6.900	6.850	6.900	6.900	404,486
2025-08-22	6.810	6.850	6.810	6.850	6.850	551,527
2025-08-21	7.150	7.150	6.810	6.810	6.810	808,744
2025-08-20	7.500	7.500	7.150	7.150	7.150	432,100
2025-08-19	7.400	7.770	7.400	7.500	7.500	1,336,253
2025-08-18	7.400	7.400	7.400	7.400	7.400	680,463
2025-08-15	7.200	7.600	6.500	7.400	7.400	2,179,394
2025-08-14	8.000	8.500	7.200	7.200	7.200	8,244,870
2025-08-13	7.600	8.000	7.600	8.000	8.000	1,870,842
2025-08-12	7.450	7.750	7.400	7.600	7.600	1,345,617
2025-08-11	8.000	8.000	7.350	7.450	7.450	3,148,933
2025-08-08	7.300	8.000	7.300	8.000	8.000	2,588,793
2025-08-07	7.610	7.610	7.300	7.300	7.300	3,756,704
2025-08-06	7.020	7.610	7.020	7.610	7.610	3,038,615
2025-08-05	6.400	7.040	6.400	7.020	7.020	4,338,555
2025-08-04	6.580	6.720	6.400	6.400	6.400	4,216,117

← NewerPage 5 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.