CUSTODIAN INVESTMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	12.050	12.050	12.000	12.000	12.000	1,611,450
2024-11-05	12.000	12.050	12.000	12.050	12.050	1,639,805
2024-11-04	12.000	12.100	12.000	12.000	12.000	4,414,598
2024-11-01	12.900	12.900	12.000	12.000	12.000	693,193
2024-10-31	12.900	12.900	12.900	12.900	12.900	4,742,461
2024-10-30	11.900	13.050	11.900	12.900	12.900	18,806,021
2024-10-29	12.000	12.000	11.900	11.900	11.900	1,475,900
2024-10-28	12.000	12.000	12.000	12.000	12.000	1,431,206
2024-10-25	12.100	12.100	12.000	12.000	12.000	2,515,202
2024-10-24	12.500	12.500	12.000	12.100	12.100	33,721,723
2024-10-23	12.000	12.500	12.000	12.500	12.500	534,551
2024-10-22	11.650	12.000	11.650	12.000	12.000	556,826
2024-10-21	11.650	11.650	11.650	11.650	11.650	280,559
2024-10-18	11.650	11.650	11.650	11.650	11.650	271,949
2024-10-17	11.650	11.650	11.650	11.650	11.650	316,354
2024-10-16	12.800	12.800	11.650	11.650	11.650	1,100,349
2024-10-15	12.800	12.800	12.800	12.800	12.800	62,050
2024-10-14	12.800	12.800	12.800	12.800	12.800	147,957
2024-10-11	12.800	12.800	12.800	12.800	12.800	279,245
2024-10-10	12.800	12.800	12.800	12.800	12.800	728,908
2024-10-09	12.800	12.800	12.800	12.800	12.800	185,136
2024-10-08	12.800	12.800	12.800	12.800	12.800	118,476
2024-10-07	12.800	12.800	12.800	12.800	12.800	311,873
2024-10-04	12.800	12.800	12.800	12.800	12.800	83,439
2024-10-03	12.800	12.800	12.800	12.800	12.800	188,624
2024-10-02	12.800	12.800	12.800	12.800	12.800	549,295
2024-09-30	12.800	12.800	12.800	12.800	12.800	231,818
2024-09-27	13.000	13.000	12.800	12.800	12.800	625,568
2024-09-26	13.000	13.000	13.000	13.000	13.000	291,540
2024-09-25	13.000	13.000	13.000	13.000	13.000	230,029
2024-09-24	13.000	13.000	13.000	13.000	13.000	222,959
2024-09-23	13.000	13.000	13.000	13.000	13.000	263,774
2024-09-20	13.000	13.000	13.000	13.000	13.000	386,436
2024-09-19	13.000	13.000	13.000	13.000	13.000	142,358
2024-09-18	13.000	13.000	13.000	13.000	13.000	369,686
2024-09-17	13.000	13.000	13.000	13.000	13.000	341,209
2024-09-13	14.200	14.200	13.000	13.000	13.000	1,708,168
2024-09-12	14.200	14.200	14.200	14.200	14.200	1,916,897
2024-09-11	13.500	14.750	13.500	14.200	14.200	3,752,929
2024-09-10	12.400	13.500	12.400	13.500	13.500	2,442,031
2024-09-09	11.300	12.400	11.300	12.400	12.400	2,241,585
2024-09-06	11.250	11.300	11.250	11.300	11.300	879,174
2024-09-05	11.250	11.250	11.250	11.250	11.250	386,136
2024-09-04	11.250	11.250	11.250	11.250	11.250	252,685
2024-09-03	11.250	11.250	11.250	11.250	11.250	332,930
2024-09-02	11.250	11.250	11.250	11.250	11.250	553,313
2024-08-30	11.250	11.250	11.250	11.250	11.250	292,098
2024-08-29	11.250	11.250	11.250	11.250	11.250	482,350
2024-08-28	11.250	11.250	11.250	11.250	11.250	253,519
2024-08-27	11.250	11.250	11.250	11.250	11.250	412,011
2024-08-26	11.250	11.250	11.250	11.250	11.250	129,024
2024-08-23	11.250	11.250	11.250	11.250	11.250	183,199
2024-08-22	11.250	11.250	11.250	11.250	11.250	156,138
2024-08-21	11.250	11.250	11.250	11.250	11.250	235,527
2024-08-20	11.250	11.250	11.250	11.250	11.250	315,198
2024-08-19	11.400	11.400	11.250	11.250	11.250	91,843
2024-08-16	11.400	11.400	11.400	11.400	11.400	76,542
2024-08-15	11.600	11.600	11.400	11.400	11.400	657,470
2024-08-14	11.700	11.700	11.600	11.600	11.600	1,130,105
2024-08-13	11.700	11.700	11.700	11.700	11.700	232,164

← NewerPage 9 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.