CUSTODIAN INVESTMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	18.900	18.900	18.900	18.900	18.900	414,925
2025-01-31	19.450	19.450	18.900	18.900	18.900	2,096,983
2025-01-30	19.550	19.550	19.250	19.450	19.450	536,224
2025-01-29	19.550	19.550	19.550	19.550	19.550	1,499,407
2025-01-28	19.550	19.550	19.550	19.550	19.550	1,054,532
2025-01-27	19.000	19.550	19.000	19.550	19.550	906,617
2025-01-24	18.600	19.000	18.600	19.000	19.000	2,007,164
2025-01-23	18.500	18.600	18.500	18.600	18.600	1,389,501
2025-01-22	18.500	18.500	18.500	18.500	18.500	571,781
2025-01-21	19.000	19.000	18.500	18.500	18.500	843,933
2025-01-20	19.000	19.000	19.000	19.000	19.000	880,851
2025-01-17	18.500	19.000	18.500	19.000	19.000	525,638
2025-01-16	18.000	18.500	18.000	18.500	18.500	870,915
2025-01-15	18.150	18.150	18.000	18.000	18.000	2,351,173
2025-01-14	19.000	19.000	18.150	18.150	18.150	1,171,634
2025-01-13	19.700	19.700	19.000	19.000	19.000	2,674,240
2025-01-10	19.000	19.700	18.500	19.700	19.700	2,989,164
2025-01-09	18.000	19.000	18.000	19.000	19.000	1,016,898
2025-01-08	18.000	18.000	18.000	18.000	18.000	1,538,425
2025-01-07	18.650	18.650	17.600	18.000	18.000	2,198,405
2025-01-06	18.000	19.700	18.000	18.650	18.650	2,610,851
2025-01-03	17.100	18.800	17.100	18.000	18.000	3,944,124
2025-01-02	17.100	17.100	17.100	17.100	17.100	484,110
2024-12-31	17.100	17.100	17.100	17.100	17.100	367,744
2024-12-30	17.100	17.100	17.100	17.100	17.100	266,534
2024-12-27	16.950	17.100	16.950	17.100	17.100	880,917
2024-12-24	16.950	16.950	16.950	16.950	16.950	627,006
2024-12-23	15.450	16.950	15.450	16.950	16.950	2,742,816
2024-12-20	14.600	15.450	14.600	15.450	15.450	1,234,267
2024-12-19	13.900	14.600	13.900	14.600	14.600	628,312
2024-12-18	14.050	14.300	13.900	13.900	13.900	1,645,161
2024-12-17	14.050	14.050	14.050	14.050	14.050	751,633
2024-12-16	14.200	14.200	14.050	14.050	14.050	2,091,225
2024-12-13	13.850	15.000	13.850	14.200	14.200	2,745,942
2024-12-12	12.600	13.850	12.600	13.850	13.850	1,614,313
2024-12-11	12.600	12.600	12.600	12.600	12.600	965,420
2024-12-10	12.500	12.600	12.500	12.600	12.600	711,065
2024-12-09	12.600	12.600	12.500	12.500	12.500	718,146
2024-12-06	12.600	12.600	12.600	12.600	12.600	195,513
2024-12-05	12.600	12.600	12.600	12.600	12.600	533,447
2024-12-04	12.800	12.800	12.600	12.600	12.600	759,109
2024-12-03	12.800	12.800	12.800	12.800	12.800	809,359
2024-12-02	12.950	12.950	12.700	12.800	12.800	575,706
2024-11-29	12.600	12.950	12.600	12.950	12.950	742,973
2024-11-28	12.600	12.600	12.600	12.600	12.600	1,171,240
2024-11-27	12.600	12.600	12.600	12.600	12.600	3,087,289
2024-11-26	12.600	12.650	12.600	12.600	12.600	524,569
2024-11-25	12.600	12.700	12.600	12.600	12.600	3,159,449
2024-11-22	12.000	12.600	12.000	12.600	12.600	867,798
2024-11-21	12.000	12.300	12.000	12.000	12.000	7,619,320
2024-11-20	12.000	12.000	12.000	12.000	12.000	119,378
2024-11-19	12.000	12.000	11.850	12.000	12.000	6,435,998
2024-11-18	12.000	12.000	12.000	12.000	12.000	685,826
2024-11-15	12.000	12.000	11.950	12.000	12.000	2,339,580
2024-11-14	12.600	12.600	11.950	12.000	12.000	2,333,385
2024-11-13	12.600	12.600	12.600	12.600	12.600	178,057
2024-11-12	12.600	12.600	12.600	12.600	12.600	1,635,976
2024-11-11	11.600	12.600	11.600	12.600	12.600	736,936
2024-11-08	12.000	12.000	11.500	11.600	11.600	3,097,253
2024-11-07	12.000	12.000	12.000	12.000	12.000	2,598,617

← NewerPage 8 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.