C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.400 | 6.600 | 6.400 | 6.580 | 6.580 | 1,396,604 |
| 2025-07-31 | 7.050 | 7.050 | 6.350 | 6.400 | 6.400 | 8,912,613 |
| 2025-07-30 | 6.870 | 7.050 | 6.870 | 7.050 | 7.050 | 1,497,724 |
| 2025-07-29 | 7.100 | 7.100 | 6.550 | 6.870 | 6.870 | 4,811,472 |
| 2025-07-28 | 7.450 | 7.450 | 7.100 | 7.100 | 7.100 | 1,651,135 |
| 2025-07-25 | 6.800 | 7.480 | 6.800 | 7.450 | 7.450 | 6,614,675 |
| 2025-07-24 | 7.000 | 7.000 | 6.600 | 6.800 | 6.800 | 1,711,658 |
| 2025-07-23 | 7.160 | 7.160 | 6.950 | 7.000 | 7.000 | 1,860,833 |
| 2025-07-22 | 7.790 | 7.790 | 7.160 | 7.160 | 7.160 | 3,045,301 |
| 2025-07-21 | 7.900 | 7.900 | 7.500 | 7.790 | 7.790 | 2,014,257 |
| 2025-07-18 | 7.200 | 7.920 | 7.200 | 7.900 | 7.900 | 4,538,917 |
| 2025-07-17 | 7.130 | 7.360 | 7.130 | 7.200 | 7.200 | 3,729,332 |
| 2025-07-16 | 7.920 | 7.920 | 7.130 | 7.130 | 7.130 | 7,196,850 |
| 2025-07-14 | 8.770 | 9.640 | 7.910 | 7.920 | 7.920 | 23,771,720 |
| 2025-07-11 | 7.980 | 8.770 | 7.980 | 8.770 | 8.770 | 7,011,725 |
| 2025-07-10 | 7.260 | 7.980 | 7.260 | 7.980 | 7.980 | 11,747,549 |
| 2025-07-09 | 6.600 | 7.260 | 6.600 | 7.260 | 7.260 | 6,894,164 |
| 2025-07-08 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 24,199,173 |
| 2025-07-07 | 5.470 | 6.000 | 5.470 | 6.000 | 6.000 | 19,651,103 |
| 2025-07-04 | 5.540 | 5.550 | 5.300 | 5.470 | 5.470 | 9,622,660 |
| 2025-07-03 | 5.060 | 5.550 | 5.060 | 5.540 | 5.540 | 9,288,435 |
| 2025-07-02 | 4.600 | 5.060 | 4.600 | 5.060 | 5.060 | 3,522,821 |
| 2025-07-01 | 4.640 | 4.750 | 4.260 | 4.600 | 4.600 | 9,166,608 |
| 2025-06-30 | 5.150 | 5.570 | 4.640 | 4.640 | 4.640 | 22,479,870 |
| 2025-06-27 | 5.130 | 5.200 | 5.130 | 5.150 | 5.150 | 6,669,822 |
| 2025-06-26 | 5.180 | 5.600 | 4.910 | 5.130 | 5.130 | 12,401,917 |
| 2025-06-25 | 4.710 | 5.180 | 4.650 | 5.180 | 5.180 | 14,020,263 |
| 2025-06-24 | 4.290 | 4.710 | 4.290 | 4.710 | 4.710 | 7,388,827 |
| 2025-06-23 | 4.350 | 4.350 | 4.290 | 4.290 | 4.290 | 1,769,560 |
| 2025-06-20 | 4.350 | 4.350 | 4.220 | 4.350 | 4.350 | 1,646,371 |
| 2025-06-19 | 4.620 | 4.620 | 4.350 | 4.350 | 4.350 | 1,696,272 |
| 2025-06-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 253,808 |
| 2025-06-17 | 4.200 | 4.620 | 4.000 | 4.620 | 4.620 | 2,921,790 |
| 2025-06-16 | 4.650 | 4.650 | 4.200 | 4.200 | 4.200 | 996,533 |
| 2025-06-13 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 2,666,150 |
| 2025-06-11 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 2,073,810 |
| 2025-06-10 | 4.590 | 4.800 | 4.590 | 4.800 | 4.800 | 2,325,911 |
| 2025-06-05 | 4.450 | 4.590 | 4.450 | 4.590 | 4.590 | 2,466,607 |
| 2025-06-04 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 1,131,062 |
| 2025-06-03 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 702,391 |
| 2025-06-02 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 368,444 |
| 2025-05-30 | 4.310 | 4.310 | 4.300 | 4.300 | 4.300 | 845,762 |
| 2025-05-29 | 4.270 | 4.400 | 4.270 | 4.310 | 4.310 | 2,010,027 |
| 2025-05-28 | 4.230 | 4.360 | 4.230 | 4.270 | 4.270 | 943,717 |
| 2025-05-27 | 4.400 | 4.400 | 4.230 | 4.230 | 4.230 | 1,827,878 |
| 2025-05-26 | 4.100 | 4.490 | 4.100 | 4.400 | 4.400 | 4,080,310 |
| 2025-05-23 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 1,528,200 |
| 2025-05-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 288,423 |
| 2025-05-21 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 675,117 |
| 2025-05-20 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 1,337,432 |
| 2025-05-19 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 1,434,622 |
| 2025-05-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 772,745 |
| 2025-05-15 | 4.070 | 4.250 | 3.890 | 4.250 | 4.250 | 2,009,494 |
| 2025-05-14 | 3.850 | 4.070 | 3.850 | 4.070 | 4.070 | 967,848 |
| 2025-05-13 | 3.860 | 3.860 | 3.800 | 3.850 | 3.850 | 1,766,571 |
| 2025-05-12 | 4.210 | 4.210 | 3.860 | 3.860 | 3.860 | 1,357,383 |
| 2025-05-09 | 4.120 | 4.220 | 4.120 | 4.210 | 4.210 | 1,958,311 |
| 2025-05-08 | 3.850 | 4.230 | 3.850 | 4.120 | 4.120 | 4,408,211 |
| 2025-05-07 | 3.900 | 3.950 | 3.830 | 3.850 | 3.850 | 652,795 |
| 2025-05-06 | 3.760 | 3.940 | 3.700 | 3.900 | 3.900 | 2,314,268 |
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.