C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.780 | 3.850 | 3.780 | 3.830 | 3.830 | 2,127,172 |
| 2025-01-31 | 4.050 | 4.050 | 3.670 | 3.780 | 3.780 | 10,467,931 |
| 2025-01-30 | 4.130 | 4.130 | 4.000 | 4.050 | 4.050 | 1,110,034 |
| 2025-01-29 | 4.200 | 4.200 | 3.780 | 4.130 | 4.130 | 2,168,042 |
| 2025-01-28 | 4.110 | 4.200 | 4.110 | 4.200 | 4.200 | 2,692,635 |
| 2025-01-27 | 4.110 | 4.150 | 4.110 | 4.110 | 4.110 | 2,268,020 |
| 2025-01-24 | 3.910 | 4.130 | 3.910 | 4.110 | 4.110 | 1,339,333 |
| 2025-01-23 | 4.340 | 4.340 | 3.910 | 3.910 | 3.910 | 6,606,277 |
| 2025-01-22 | 4.100 | 4.340 | 3.690 | 4.340 | 4.340 | 6,744,917 |
| 2025-01-21 | 4.400 | 4.480 | 4.100 | 4.100 | 4.100 | 1,940,920 |
| 2025-01-20 | 4.300 | 4.550 | 4.300 | 4.400 | 4.400 | 2,545,209 |
| 2025-01-17 | 4.440 | 4.440 | 4.140 | 4.300 | 4.300 | 1,614,347 |
| 2025-01-16 | 4.250 | 4.440 | 4.250 | 4.440 | 4.440 | 2,848,433 |
| 2025-01-15 | 4.650 | 4.650 | 4.190 | 4.250 | 4.250 | 4,043,888 |
| 2025-01-14 | 4.650 | 4.650 | 4.640 | 4.650 | 4.650 | 629,132 |
| 2025-01-13 | 4.510 | 4.930 | 4.510 | 4.650 | 4.650 | 8,548,674 |
| 2025-01-10 | 4.100 | 4.510 | 4.100 | 4.510 | 4.510 | 10,543,112 |
| 2025-01-09 | 4.010 | 4.150 | 4.010 | 4.100 | 4.100 | 2,155,480 |
| 2025-01-08 | 4.250 | 4.250 | 3.830 | 4.010 | 4.010 | 6,986,434 |
| 2025-01-07 | 4.650 | 4.650 | 4.190 | 4.250 | 4.250 | 5,402,854 |
| 2025-01-06 | 4.550 | 4.990 | 4.200 | 4.650 | 4.650 | 5,746,259 |
| 2025-01-03 | 4.140 | 4.550 | 4.140 | 4.550 | 4.550 | 14,076,072 |
| 2025-01-02 | 3.770 | 4.140 | 3.770 | 4.140 | 4.140 | 11,548,358 |
| 2024-12-31 | 3.800 | 3.800 | 3.600 | 3.770 | 3.770 | 6,611,450 |
| 2024-12-30 | 3.800 | 3.870 | 3.600 | 3.800 | 3.800 | 32,324,234 |
| 2024-12-27 | 3.820 | 3.840 | 3.800 | 3.800 | 3.800 | 684,373 |
| 2024-12-24 | 3.850 | 3.850 | 3.600 | 3.820 | 3.820 | 37,159,025 |
| 2024-12-23 | 3.850 | 3.850 | 3.600 | 3.850 | 3.850 | 25,399,087 |
| 2024-12-20 | 3.900 | 3.930 | 3.600 | 3.880 | 3.880 | 5,796,845 |
| 2024-12-19 | 3.970 | 3.970 | 3.620 | 3.900 | 3.900 | 5,837,333 |
| 2024-12-18 | 3.850 | 3.970 | 3.750 | 3.970 | 3.970 | 2,785,921 |
| 2024-12-17 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 4,084,615 |
| 2024-12-16 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 1,138,556 |
| 2024-12-13 | 4.050 | 4.050 | 3.950 | 4.050 | 4.050 | 1,943,117 |
| 2024-12-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 461,158 |
| 2024-12-11 | 4.140 | 4.140 | 3.910 | 4.050 | 4.050 | 1,850,616 |
| 2024-12-10 | 4.150 | 4.150 | 3.900 | 4.140 | 4.140 | 1,113,915 |
| 2024-12-09 | 4.190 | 4.190 | 3.900 | 4.150 | 4.150 | 1,245,294 |
| 2024-12-06 | 4.200 | 4.200 | 3.950 | 4.190 | 4.190 | 2,319,783 |
| 2024-12-05 | 3.910 | 4.200 | 3.910 | 4.200 | 4.200 | 2,320,895 |
| 2024-12-04 | 4.150 | 4.150 | 3.910 | 3.910 | 3.910 | 645,124 |
| 2024-12-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 491,895 |
| 2024-12-02 | 3.990 | 4.150 | 3.990 | 4.150 | 4.150 | 1,062,006 |
| 2024-11-29 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 684,071 |
| 2024-11-28 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 881,109 |
| 2024-11-27 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 283,175 |
| 2024-11-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 449,449 |
| 2024-11-25 | 3.970 | 4.150 | 3.970 | 4.150 | 4.150 | 1,468,263 |
| 2024-11-22 | 3.960 | 3.980 | 3.920 | 3.970 | 3.970 | 4,719,777 |
| 2024-11-21 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 4,744,370 |
| 2024-11-20 | 3.840 | 3.930 | 3.710 | 3.900 | 3.900 | 4,297,973 |
| 2024-11-19 | 3.850 | 3.850 | 3.670 | 3.840 | 3.840 | 1,274,135 |
| 2024-11-18 | 3.710 | 3.850 | 3.710 | 3.850 | 3.850 | 1,227,546 |
| 2024-11-15 | 3.880 | 3.880 | 3.710 | 3.710 | 3.710 | 1,906,266 |
| 2024-11-14 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 745,559 |
| 2024-11-13 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 136,175 |
| 2024-11-12 | 3.850 | 3.850 | 3.600 | 3.850 | 3.850 | 5,428,687 |
| 2024-11-11 | 3.850 | 3.850 | 3.660 | 3.850 | 3.850 | 1,926,322 |
| 2024-11-08 | 3.880 | 3.880 | 3.650 | 3.850 | 3.850 | 1,992,680 |
| 2024-11-07 | 3.680 | 3.900 | 3.500 | 3.880 | 3.880 | 14,217,728 |
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.