CUSTODIAN INVESTMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	7.650	7.650	7.650	7.650	7.650	284,305
2023-08-21	7.600	7.650	7.600	7.650	7.650	2,195,643
2023-08-18	7.750	8.300	7.600	7.600	7.600	4,937,753
2023-08-17	7.750	7.750	7.750	7.750	7.750	95,597
2023-08-16	7.650	7.750	7.650	7.750	7.750	455,399
2023-08-15	7.650	7.650	7.650	7.650	7.650	209,652
2023-08-14	7.650	7.650	7.650	7.650	7.650	158,490
2023-08-11	7.650	7.650	7.650	7.650	7.650	251,028
2023-08-10	7.650	7.650	7.650	7.650	7.650	466,409
2023-08-09	7.650	7.650	7.650	7.650	7.650	344,860
2023-08-08	7.800	7.800	7.650	7.650	7.650	1,136,986
2023-08-07	7.800	7.800	7.800	7.800	7.800	129,142
2023-08-04	7.500	7.800	7.500	7.800	7.800	141,755
2023-08-03	7.850	7.850	7.500	7.500	7.500	4,851,280
2023-08-02	7.850	7.850	7.850	7.850	7.850	69,141
2023-08-01	7.850	7.850	7.850	7.850	7.850	442,788
2023-07-31	7.150	7.850	7.150	7.850	7.850	366,482
2023-07-28	7.150	7.150	7.150	7.150	7.150	646,878
2023-07-27	7.150	7.150	7.150	7.150	7.150	878,259
2023-07-26	7.150	7.150	7.150	7.150	7.150	1,017,975
2023-07-25	7.500	7.500	7.150	7.150	7.150	2,383,466
2023-07-24	7.500	7.500	7.500	7.500	7.500	2,005,302
2023-07-21	7.500	7.500	7.500	7.500	7.500	1,401,738
2023-07-20	6.900	7.300	6.900	7.300	7.300	788,824
2023-07-19	6.900	6.900	6.900	6.900	6.900	2,002,817
2023-07-18	7.000	7.000	6.900	6.900	6.900	1,137,735
2023-07-17	7.000	7.000	7.000	7.000	7.000	777,372
2023-07-14	7.200	7.200	6.850	7.000	7.000	9,781,404
2023-07-13	7.500	7.500	7.200	7.200	7.200	1,831,834
2023-07-12	7.500	7.500	7.500	7.500	7.500	421,747
2023-07-11	7.500	7.500	7.500	7.500	7.500	434,837
2023-07-10	7.500	7.500	7.500	7.500	7.500	2,317,096
2023-07-07	7.500	7.500	7.450	7.500	7.500	2,074,114
2023-07-06	7.500	7.500	7.500	7.500	7.500	5,050,961
2023-07-05	7.000	7.500	7.000	7.500	7.500	1,491,928
2023-07-04	7.500	7.500	7.000	7.000	7.000	738,982
2023-07-03	7.500	7.500	7.500	7.500	7.500	138,129
2023-06-30	7.500	7.500	7.500	7.500	7.500	11,751
2023-06-27	7.500	7.500	7.500	7.500	7.500	26,394
2023-06-26	7.500	7.500	7.500	7.500	7.500	1,153,360
2023-06-23	7.100	7.500	7.100	7.500	7.500	1,963,602
2023-06-22	7.100	7.100	7.100	7.100	7.100	415,600
2023-06-21	6.900	7.100	6.900	7.100	7.100	929,279
2023-06-20	6.750	7.000	6.750	6.900	6.900	768,053
2023-06-19	6.700	6.750	6.500	6.750	6.750	1,893,834
2023-06-16	6.750	6.750	6.700	6.700	6.700	451,510
2023-06-15	6.800	6.800	6.750	6.750	6.750	1,760,856
2023-06-14	6.200	6.800	6.200	6.800	6.800	13,018,126
2023-06-13	6.150	6.200	6.150	6.200	6.200	1,204,602
2023-06-09	6.050	6.150	6.050	6.150	6.150	1,262,200
2023-06-08	6.050	6.050	6.000	6.050	6.050	2,479,231
2023-06-07	6.050	6.100	6.050	6.050	6.050	1,290,314
2023-06-06	6.050	6.050	6.050	6.050	6.050	349,879
2023-06-05	6.400	6.400	6.050	6.050	6.050	908,867
2023-06-02	6.500	6.500	6.400	6.400	6.400	4,895,716
2023-06-01	6.100	6.550	6.100	6.500	6.500	5,283,078
2023-05-31	6.050	6.100	6.050	6.100	6.100	2,092,109
2023-05-30	6.000	6.100	6.000	6.050	6.050	2,942,747
2023-05-26	6.000	6.000	6.000	6.000	6.000	430,910
2023-05-25	6.000	6.000	6.000	6.000	6.000	272,061

← NewerPage 14 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.2500 NGN
2026-04-14	2.5000 NGN
2025-08-18	0.2500 NGN
2025-04-15	1.1000 NGN
2024-08-19	0.1500 NGN
2024-06-13	0.6500 NGN
2023-08-21	0.1500 NGN
2023-04-03	0.5500 NGN
2022-08-22	0.1000 NGN
2022-03-28	0.4000 NGN
2021-08-23	0.1000 NGN
2021-04-12	0.4500 NGN
2020-08-24	0.1000 NGN
2020-04-03	0.3500 NGN
2019-08-19	0.1000 NGN
2019-04-12	0.3500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.