C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.800 | 4.000 | 3.680 | 3.680 | 3.680 | 3,388,072 |
| 2024-11-05 | 3.820 | 3.820 | 3.650 | 3.800 | 3.800 | 1,274,530 |
| 2024-11-04 | 3.710 | 3.820 | 3.660 | 3.820 | 3.820 | 2,885,900 |
| 2024-11-01 | 3.900 | 3.900 | 3.630 | 3.710 | 3.710 | 773,509 |
| 2024-10-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 172,265 |
| 2024-10-30 | 3.630 | 3.980 | 3.630 | 3.900 | 3.900 | 2,449,598 |
| 2024-10-29 | 3.900 | 3.990 | 3.610 | 3.630 | 3.630 | 1,602,059 |
| 2024-10-28 | 3.640 | 3.900 | 3.640 | 3.900 | 3.900 | 3,069,552 |
| 2024-10-25 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 1,378,498 |
| 2024-10-24 | 3.700 | 3.700 | 3.510 | 3.600 | 3.600 | 1,539,091 |
| 2024-10-23 | 3.740 | 3.740 | 3.500 | 3.700 | 3.700 | 1,872,845 |
| 2024-10-22 | 3.600 | 3.740 | 3.450 | 3.740 | 3.740 | 16,912,649 |
| 2024-10-21 | 3.790 | 3.790 | 3.600 | 3.600 | 3.600 | 6,373,135 |
| 2024-10-18 | 3.500 | 3.790 | 3.490 | 3.790 | 3.790 | 6,167,918 |
| 2024-10-17 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 877,542 |
| 2024-10-16 | 3.590 | 3.590 | 3.250 | 3.500 | 3.500 | 10,434,654 |
| 2024-10-15 | 3.980 | 3.980 | 3.590 | 3.590 | 3.590 | 5,075,738 |
| 2024-10-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 319,855 |
| 2024-10-11 | 3.720 | 4.000 | 3.700 | 3.980 | 3.980 | 2,465,864 |
| 2024-10-10 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 788,035 |
| 2024-10-09 | 4.050 | 4.050 | 3.710 | 3.710 | 3.710 | 2,027,642 |
| 2024-10-08 | 4.130 | 4.130 | 4.050 | 4.050 | 4.050 | 625,817 |
| 2024-10-07 | 4.090 | 4.150 | 4.090 | 4.130 | 4.130 | 1,636,384 |
| 2024-10-04 | 4.100 | 4.100 | 4.000 | 4.090 | 4.090 | 2,210,560 |
| 2024-10-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,271,685 |
| 2024-10-02 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 760,902 |
| 2024-09-30 | 4.450 | 4.450 | 4.050 | 4.400 | 4.400 | 3,274,918 |
| 2024-09-27 | 4.200 | 4.450 | 4.200 | 4.450 | 4.450 | 1,227,177 |
| 2024-09-26 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 910,229 |
| 2024-09-25 | 4.300 | 4.400 | 4.150 | 4.160 | 4.160 | 2,209,618 |
| 2024-09-24 | 4.500 | 4.500 | 4.100 | 4.300 | 4.300 | 2,009,591 |
| 2024-09-23 | 4.150 | 4.500 | 4.150 | 4.500 | 4.500 | 1,772,361 |
| 2024-09-20 | 4.110 | 4.150 | 4.110 | 4.150 | 4.150 | 802,969 |
| 2024-09-19 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 598,254 |
| 2024-09-18 | 4.300 | 4.300 | 4.110 | 4.110 | 4.110 | 1,197,902 |
| 2024-09-17 | 4.110 | 4.350 | 4.110 | 4.300 | 4.300 | 1,343,736 |
| 2024-09-13 | 4.110 | 4.380 | 4.110 | 4.110 | 4.110 | 1,986,045 |
| 2024-09-12 | 4.250 | 4.250 | 4.110 | 4.110 | 4.110 | 914,563 |
| 2024-09-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 119,525 |
| 2024-09-10 | 4.100 | 4.450 | 4.100 | 4.250 | 4.250 | 956,821 |
| 2024-09-09 | 4.150 | 4.200 | 4.100 | 4.100 | 4.100 | 1,580,639 |
| 2024-09-06 | 4.110 | 4.200 | 3.710 | 4.150 | 4.150 | 2,267,871 |
| 2024-09-05 | 4.110 | 4.180 | 4.110 | 4.110 | 4.110 | 1,902,105 |
| 2024-09-04 | 4.070 | 4.470 | 4.070 | 4.110 | 4.110 | 4,594,068 |
| 2024-09-03 | 3.700 | 4.070 | 3.700 | 4.070 | 4.070 | 6,791,345 |
| 2024-09-02 | 3.500 | 3.800 | 3.500 | 3.700 | 3.700 | 1,363,154 |
| 2024-08-30 | 3.710 | 3.870 | 3.500 | 3.500 | 3.500 | 4,968,768 |
| 2024-08-29 | 3.690 | 4.050 | 3.690 | 3.710 | 3.710 | 10,315,587 |
| 2024-08-28 | 3.360 | 3.690 | 3.360 | 3.690 | 3.690 | 1,232,350 |
| 2024-08-27 | 3.060 | 3.360 | 3.060 | 3.360 | 3.360 | 8,058,161 |
| 2024-08-26 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 4,755,555 |
| 2024-08-23 | 2.800 | 2.980 | 2.800 | 2.980 | 2.980 | 1,241,820 |
| 2024-08-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 249,100 |
| 2024-08-21 | 2.950 | 2.950 | 2.800 | 2.800 | 2.800 | 1,752,406 |
| 2024-08-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 622,375 |
| 2024-08-19 | 2.970 | 2.970 | 2.950 | 2.950 | 2.950 | 340,744 |
| 2024-08-16 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 576,235 |
| 2024-08-15 | 2.800 | 2.970 | 2.800 | 2.970 | 2.970 | 602,017 |
| 2024-08-14 | 2.940 | 2.940 | 2.760 | 2.800 | 2.800 | 683,350 |
| 2024-08-13 | 2.970 | 2.980 | 2.680 | 2.940 | 2.940 | 3,617,557 |
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.