CWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	3.900	4.280	3.900	4.280	4.280	1,672,919
2023-08-21	3.800	3.900	3.800	3.900	3.900	1,240,318
2023-08-18	3.600	3.800	3.250	3.800	3.800	2,054,274
2023-08-17	3.280	3.600	3.100	3.600	3.600	1,416,236
2023-08-16	3.020	3.280	2.720	3.280	3.280	2,748,290
2023-08-15	3.020	3.020	2.720	3.020	3.020	4,254,318
2023-08-14	3.020	3.020	3.020	3.020	3.020	331,153
2023-08-11	2.750	3.020	2.480	3.020	3.020	3,505,850
2023-08-10	2.750	2.750	2.750	2.750	2.750	721,529
2023-08-09	2.660	2.750	2.520	2.750	2.750	800,105
2023-08-08	2.660	2.660	2.660	2.660	2.660	10
2023-08-07	2.660	2.660	2.660	2.660	2.660	0
2023-08-04	2.660	2.660	2.660	2.660	2.660	855,749
2023-08-03	2.660	2.660	2.660	2.660	2.660	2
2023-08-02	2.660	2.660	2.660	2.660	2.660	1,620,901
2023-08-01	2.660	2.660	2.660	2.660	2.660	500,000
2023-07-31	2.950	2.950	2.660	2.660	2.660	546,253
2023-07-28	2.950	2.950	2.950	2.950	2.950	0
2023-07-27	2.950	2.950	2.950	2.950	2.950	125,463
2023-07-26	2.950	2.950	2.950	2.950	2.950	485,861
2023-07-25	3.000	3.000	2.950	2.950	2.950	1,900,466
2023-07-24	2.970	3.000	2.970	3.000	3.000	2,096,915
2023-07-21	2.700	2.970	2.430	2.970	2.970	2,256,000
2023-07-20	2.700	2.700	2.700	2.700	2.700	9,120
2023-07-19	2.800	2.800	2.700	2.700	2.700	294,422
2023-07-18	2.570	2.800	2.570	2.800	2.800	732,234
2023-07-17	2.350	2.570	2.150	2.570	2.570	1,517,429
2023-07-14	2.370	2.370	2.140	2.350	2.350	790,649
2023-07-13	2.370	2.370	2.370	2.370	2.370	451,460
2023-07-12	2.560	2.750	2.350	2.370	2.370	1,404,483
2023-07-11	2.330	2.560	2.330	2.560	2.560	678,837
2023-07-10	2.120	2.330	1.940	2.330	2.330	1,533,850
2023-07-07	1.930	2.120	1.930	2.120	2.120	824,709
2023-07-06	1.760	1.930	1.700	1.930	1.930	4,657,405
2023-07-05	1.950	1.950	1.760	1.760	1.760	558,606
2023-07-04	1.850	1.950	1.800	1.950	1.950	6,269,915
2023-07-03	1.850	1.850	1.850	1.850	1.850	130,415
2023-06-30	1.820	2.000	1.820	1.850	1.850	1,713,225
2023-06-27	1.820	1.820	1.820	1.820	1.820	215,540
2023-06-26	1.820	1.820	1.820	1.820	1.820	332,563
2023-06-23	1.820	1.820	1.820	1.820	1.820	566,410
2023-06-22	1.670	1.830	1.670	1.820	1.820	1,239,641
2023-06-21	1.670	1.670	1.670	1.670	1.670	480,665
2023-06-20	1.650	1.810	1.650	1.670	1.670	7,564,136
2023-06-19	1.620	1.780	1.620	1.650	1.650	4,583,420
2023-06-16	1.790	1.940	1.620	1.620	1.620	1,849,341
2023-06-15	1.630	1.790	1.630	1.790	1.790	608,086
2023-06-14	1.800	1.980	1.630	1.630	1.630	2,946,702
2023-06-13	1.800	1.800	1.800	1.800	1.800	10,190
2023-06-09	1.800	1.800	1.800	1.800	1.800	85,246
2023-06-08	1.800	1.800	1.800	1.800	1.800	78,800
2023-06-07	1.800	1.800	1.800	1.800	1.800	1,785
2023-06-06	1.800	1.800	1.800	1.800	1.800	125,036
2023-06-05	1.800	1.800	1.800	1.800	1.800	1,044,089
2023-06-02	1.680	1.800	1.680	1.800	1.800	6,026,001
2023-06-01	1.680	1.680	1.680	1.680	1.680	1,905,585
2023-05-31	1.680	1.680	1.680	1.680	1.680	238,479
2023-05-30	1.530	1.680	1.530	1.680	1.680	793,591
2023-05-26	1.530	1.530	1.530	1.530	1.530	10,190
2023-05-25	1.530	1.530	1.530	1.530	1.530	14,500

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.7000 NGN
2025-04-08	0.3900 NGN
2024-04-18	0.1600 NGN
2023-04-18	0.0400 NGN

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