CUSTODIAN INVESTMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	33.000	36.300	33.000	36.000	36.000	2,413,451
2025-07-30	33.000	33.000	33.000	33.000	33.000	142,477
2025-07-29	30.500	33.000	30.500	33.000	33.000	803,019
2025-07-28	30.500	30.500	30.500	30.500	30.500	160,200
2025-07-25	30.500	30.500	30.500	30.500	30.500	547,194
2025-07-24	30.000	30.500	30.000	30.500	30.500	745,245
2025-07-23	30.000	30.000	29.950	30.000	30.000	1,443,073
2025-07-22	30.000	30.000	30.000	30.000	30.000	355,265
2025-07-21	30.000	30.000	27.000	30.000	30.000	1,822,068
2025-07-18	29.000	30.000	29.000	30.000	30.000	995,543
2025-07-17	29.000	29.000	29.000	29.000	29.000	622,870
2025-07-16	29.000	29.000	29.000	29.000	29.000	368,530
2025-07-14	29.000	29.000	29.000	29.000	29.000	24,354,534
2025-07-11	29.150	29.150	29.000	29.000	29.000	28,427,001
2025-07-10	29.800	29.800	28.600	29.150	29.150	1,491,067
2025-07-09	27.900	29.800	27.900	29.800	29.800	1,980,553
2025-07-08	28.100	28.100	27.900	27.900	27.900	1,203,906
2025-07-07	28.100	28.100	28.100	28.100	28.100	731,224
2025-07-04	28.100	28.100	28.100	28.100	28.100	649,813
2025-07-03	27.100	28.100	27.100	28.100	28.100	737,171
2025-07-02	27.100	27.100	27.100	27.100	27.100	792,805
2025-07-01	27.100	27.100	27.100	27.100	27.100	287,805
2025-06-30	25.050	27.100	25.050	27.100	27.100	1,673,961
2025-06-27	25.000	25.050	25.000	25.050	25.050	834,154
2025-06-26	25.050	25.050	25.000	25.000	25.000	1,191,201
2025-06-25	25.050	25.050	25.050	25.050	25.050	469,014
2025-06-24	25.000	25.600	25.000	25.050	25.050	19,014,243
2025-06-23	25.500	25.500	24.550	25.000	25.000	21,490,539
2025-06-20	26.000	26.000	25.000	25.500	25.500	22,754,315
2025-06-19	24.700	26.500	24.700	26.000	26.000	1,223,624
2025-06-18	22.750	24.700	22.750	24.700	24.700	581,879
2025-06-17	24.900	24.900	22.750	22.750	22.750	4,828,675
2025-06-16	24.900	24.900	24.900	24.900	24.900	672,704
2025-06-13	23.000	24.900	22.000	24.900	24.900	6,103,147
2025-06-11	22.000	23.000	22.000	23.000	23.000	1,031,124
2025-06-10	22.000	22.000	22.000	22.000	22.000	9,728,504
2025-06-05	22.000	22.000	22.000	22.000	22.000	569,194
2025-06-04	22.000	22.000	22.000	22.000	22.000	581,361
2025-06-03	22.000	22.000	22.000	22.000	22.000	1,080,802
2025-06-02	22.400	22.400	22.000	22.000	22.000	1,902,604
2025-05-30	22.400	22.500	22.400	22.400	22.400	1,389,655
2025-05-29	20.600	22.400	20.600	22.400	22.400	1,781,089
2025-05-28	20.000	21.200	20.000	20.600	20.600	37,479,422
2025-05-27	19.700	20.000	19.700	20.000	20.000	37,589,461
2025-05-26	21.800	21.800	19.700	19.700	19.700	37,160,393
2025-05-23	21.800	21.800	21.800	21.800	21.800	498,833
2025-05-22	20.000	21.800	20.000	21.800	21.800	38,552,958
2025-05-21	19.600	20.000	19.600	20.000	20.000	36,492,539
2025-05-20	19.450	20.250	19.450	19.600	19.600	35,644,438
2025-05-19	17.950	19.700	17.950	19.450	19.450	13,029,375
2025-05-16	17.950	17.950	17.950	17.950	17.950	31,039
2025-05-15	18.000	18.000	17.950	17.950	17.950	1,250,803
2025-05-14	18.000	18.050	18.000	18.000	18.000	958,085
2025-05-13	17.950	18.000	17.950	18.000	18.000	840,367
2025-05-12	17.950	17.950	17.950	17.950	17.950	1,132,350
2025-05-09	17.950	17.950	17.950	17.950	17.950	379,507
2025-05-08	17.950	17.950	17.950	17.950	17.950	19,316,564
2025-05-07	17.950	17.950	17.850	17.950	17.950	1,306,077
2025-05-06	17.150	17.950	17.150	17.950	17.950	2,959,128
2025-05-05	18.000	18.000	17.150	17.150	17.150	797,456

← NewerPage 6 of 21 · 1,238 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.