CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.050 | 5.290 | 5.050 | 5.080 | 5.080 | 3,353,069 |
| 2026-01-21 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 2,842,773 |
| 2026-01-20 | 4.990 | 5.010 | 4.990 | 5.000 | 5.000 | 1,788,159 |
| 2026-01-19 | 5.100 | 5.100 | 4.980 | 4.990 | 4.990 | 3,412,723 |
| 2026-01-16 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 2,280,256 |
| 2026-01-15 | 4.980 | 5.170 | 4.980 | 5.000 | 5.000 | 4,284,945 |
| 2026-01-14 | 5.000 | 5.420 | 4.980 | 4.980 | 4.980 | 5,521,967 |
| 2026-01-13 | 5.000 | 5.100 | 4.950 | 5.000 | 5.000 | 5,652,058 |
| 2026-01-12 | 5.000 | 5.190 | 4.770 | 5.000 | 5.000 | 4,695,501 |
| 2026-01-09 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 1,612,141 |
| 2026-01-08 | 4.670 | 4.670 | 4.570 | 4.650 | 4.650 | 2,028,937 |
| 2026-01-07 | 4.430 | 4.870 | 4.430 | 4.670 | 4.670 | 4,083,951 |
| 2026-01-06 | 4.680 | 5.100 | 4.430 | 4.430 | 4.430 | 5,532,978 |
| 2026-01-05 | 4.340 | 4.690 | 4.340 | 4.680 | 4.680 | 3,063,341 |
| 2026-01-02 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 634,898 |
| 2025-12-31 | 4.350 | 4.350 | 4.250 | 4.340 | 4.340 | 2,228,192 |
| 2025-12-30 | 4.200 | 4.350 | 4.200 | 4.350 | 4.350 | 1,486,733 |
| 2025-12-29 | 4.200 | 4.210 | 4.200 | 4.200 | 4.200 | 1,088,386 |
| 2025-12-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 367,611 |
| 2025-12-23 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 494,843 |
| 2025-12-22 | 4.300 | 4.310 | 4.210 | 4.220 | 4.220 | 1,513,843 |
| 2025-12-19 | 4.210 | 4.300 | 4.160 | 4.300 | 4.300 | 50,685,474 |
| 2025-12-18 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 549,825 |
| 2025-12-17 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 388,338 |
| 2025-12-16 | 4.210 | 4.210 | 4.200 | 4.210 | 4.210 | 2,911,127 |
| 2025-12-15 | 4.370 | 4.370 | 4.110 | 4.210 | 4.210 | 50,784,847 |
| 2025-12-12 | 4.290 | 4.370 | 4.100 | 4.370 | 4.370 | 59,870,652 |
| 2025-12-11 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 745,784 |
| 2025-12-10 | 4.020 | 4.300 | 4.020 | 4.300 | 4.300 | 71,175,986 |
| 2025-12-09 | 4.200 | 4.200 | 4.020 | 4.020 | 4.020 | 79,417,729 |
| 2025-12-08 | 3.980 | 4.340 | 3.980 | 4.200 | 4.200 | 2,194,820 |
| 2025-12-05 | 3.910 | 3.980 | 3.910 | 3.980 | 3.980 | 569,030 |
| 2025-12-04 | 3.900 | 4.000 | 3.900 | 3.910 | 3.910 | 2,677,369 |
| 2025-12-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 942,007 |
| 2025-12-02 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 477,696 |
| 2025-12-01 | 3.720 | 3.950 | 3.700 | 3.850 | 3.850 | 6,057,545 |
| 2025-11-28 | 3.960 | 3.960 | 3.720 | 3.720 | 3.720 | 59,138,309 |
| 2025-11-27 | 4.000 | 4.000 | 3.950 | 3.960 | 3.960 | 3,715,271 |
| 2025-11-26 | 4.140 | 4.230 | 4.000 | 4.000 | 4.000 | 1,218,814 |
| 2025-11-25 | 3.950 | 4.140 | 3.950 | 4.140 | 4.140 | 867,873 |
| 2025-11-24 | 3.860 | 3.950 | 3.860 | 3.950 | 3.950 | 1,042,063 |
| 2025-11-21 | 4.000 | 4.190 | 3.860 | 3.860 | 3.860 | 5,901,206 |
| 2025-11-20 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 822,377 |
| 2025-11-19 | 4.160 | 4.160 | 4.000 | 4.020 | 4.020 | 31,267,240 |
| 2025-11-18 | 4.400 | 4.400 | 4.160 | 4.160 | 4.160 | 702,480 |
| 2025-11-17 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 4,870,804 |
| 2025-11-14 | 4.400 | 4.400 | 4.110 | 4.400 | 4.400 | 9,008,784 |
| 2025-11-13 | 4.420 | 4.480 | 4.140 | 4.400 | 4.400 | 3,517,055 |
| 2025-11-12 | 4.020 | 4.420 | 4.020 | 4.420 | 4.420 | 3,877,810 |
| 2025-11-11 | 4.110 | 4.110 | 4.020 | 4.020 | 4.020 | 7,716,118 |
| 2025-11-10 | 4.260 | 4.260 | 4.100 | 4.110 | 4.110 | 6,424,879 |
| 2025-11-07 | 4.090 | 4.260 | 4.040 | 4.260 | 4.260 | 78,338,818 |
| 2025-11-06 | 4.040 | 4.400 | 4.040 | 4.090 | 4.090 | 79,090,632 |
| 2025-11-05 | 4.400 | 4.500 | 4.030 | 4.040 | 4.040 | 1,823,699 |
| 2025-11-04 | 4.260 | 4.400 | 4.110 | 4.400 | 4.400 | 4,073,256 |
| 2025-11-03 | 4.500 | 4.500 | 4.190 | 4.260 | 4.260 | 1,856,577 |
| 2025-10-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,429,391 |
| 2025-10-30 | 4.500 | 4.500 | 4.150 | 4.500 | 4.500 | 1,455,621 |
| 2025-10-29 | 4.500 | 4.500 | 4.380 | 4.500 | 4.500 | 1,442,721 |
| 2025-10-28 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 5,867,827 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.