CUSTODIAN INVESTMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	7.200	7.200	7.200	7.200	7.200	6,500
2022-03-07	7.200	7.200	7.200	7.200	7.200	18,541
2022-03-04	7.200	7.200	7.200	7.200	7.200	131,123
2022-03-03	7.200	7.200	7.200	7.200	7.200	234,665
2022-03-02	7.200	7.200	7.200	7.200	7.200	63,885
2022-03-01	7.200	7.200	7.200	7.200	7.200	55,950
2022-02-28	7.200	7.200	7.200	7.200	7.200	17,615
2022-02-25	7.200	7.200	7.200	7.200	7.200	11,212
2022-02-24	7.250	7.250	7.200	7.200	7.200	39,167,305
2022-02-23	7.250	7.250	7.250	7.250	7.250	970,512
2022-02-22	7.250	7.250	7.250	7.250	7.250	31,482
2022-02-21	7.450	7.450	7.250	7.250	7.250	226,824
2022-02-18	7.450	7.450	7.450	7.450	7.450	8,513
2022-02-17	7.450	7.450	7.450	7.450	7.450	208,587
2022-02-16	7.450	7.450	7.450	7.450	7.450	76,999
2022-02-15	7.450	7.450	7.450	7.450	7.450	69,435
2022-02-14	7.900	7.900	7.450	7.450	7.450	8,397,835
2022-02-11	7.900	7.900	7.900	7.900	7.900	77,864
2022-02-10	7.900	7.900	7.900	7.900	7.900	72,509
2022-02-09	7.900	7.900	7.900	7.900	7.900	114,428
2022-02-08	7.900	7.900	7.900	7.900	7.900	85,146
2022-02-07	7.900	7.900	7.900	7.900	7.900	5,029
2022-02-04	7.900	7.900	7.900	7.900	7.900	658,249
2022-02-03	7.900	7.900	7.900	7.900	7.900	47,800
2022-02-02	8.000	8.000	7.900	7.900	7.900	12,086,947
2022-02-01	7.800	8.000	7.800	8.000	8.000	716,609
2022-01-31	7.100	7.800	7.100	7.800	7.800	595,110
2022-01-28	7.100	7.100	7.100	7.100	7.100	148,145
2022-01-27	7.100	7.100	7.100	7.100	7.100	46,400
2022-01-26	7.100	7.100	7.100	7.100	7.100	18,000
2022-01-25	7.050	7.100	7.050	7.100	7.100	399,369
2022-01-24	7.050	7.050	7.050	7.050	7.050	76,793
2022-01-21	7.200	7.200	7.050	7.050	7.050	314,227
2022-01-20	7.250	7.250	7.250	7.250	7.250	47,889
2022-01-19	7.250	7.250	7.250	7.250	7.250	59,189
2022-01-18	7.150	7.250	7.150	7.250	7.250	205,474
2022-01-17	7.150	7.150	7.150	7.150	7.150	125,192
2022-01-14	7.150	7.150	7.150	7.150	7.150	9,628
2022-01-13	7.900	7.900	7.150	7.150	7.150	2,219,261
2022-01-12	7.900	7.900	7.900	7.900	7.900	50,100
2022-01-11	7.900	7.900	7.900	7.900	7.900	269,572
2022-01-10	7.900	7.900	7.900	7.900	7.900	289,093
2022-01-07	7.900	7.900	7.900	7.900	7.900	212,280
2022-01-06	7.900	7.900	7.900	7.900	7.900	64,281
2022-01-05	7.900	7.900	7.900	7.900	7.900	129,601
2022-01-04	7.900	7.900	7.900	7.900	7.900	29,434
2021-12-31	7.800	7.900	7.800	7.900	7.900	1,861,101
2021-12-30	7.800	7.800	7.800	7.800	7.800	9,501
2021-12-29	7.800	7.800	7.800	7.800	7.800	34,021
2021-12-24	7.800	7.800	7.800	7.800	7.800	20,749
2021-12-23	7.800	7.800	7.800	7.800	7.800	56,772
2021-12-22	7.800	7.800	7.800	7.800	7.800	69,861
2021-12-21	7.800	7.800	7.800	7.800	7.800	160,278
2021-12-20	7.800	7.800	7.800	7.800	7.800	298,418
2021-12-17	7.800	7.800	7.800	7.800	7.800	32,000
2021-12-16	7.800	7.800	7.800	7.800	7.800	259,452
2021-12-15	7.800	7.800	7.800	7.800	7.800	65,147
2021-12-14	7.100	7.800	7.100	7.800	7.800	173,212
2021-12-13	7.100	7.100	7.100	7.100	7.100	21,075
2021-12-10	7.500	7.500	7.100	7.100	7.100	4,044,894

← NewerPage 20 of 21 · 1,240 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.