CWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.500	18.500	18.400	18.400	18.400	3,524,124
2025-10-24	18.200	18.700	17.950	18.500	18.500	10,284,487
2025-10-23	17.800	18.200	17.500	18.200	18.200	1,787,236
2025-10-22	18.450	18.450	17.800	17.800	17.800	1,130,606
2025-10-21	18.500	18.500	18.200	18.450	18.450	1,838,006
2025-10-20	18.500	18.500	18.500	18.500	18.500	1,064,806
2025-10-17	18.500	18.550	18.500	18.500	18.500	1,087,662
2025-10-16	18.150	18.500	18.000	18.500	18.500	6,056,898
2025-10-15	18.800	18.950	18.100	18.150	18.150	2,290,199
2025-10-14	17.950	18.800	17.950	18.800	18.800	2,688,468
2025-10-13	17.950	17.950	17.550	17.950	17.950	879,013
2025-10-10	17.350	17.950	17.350	17.950	17.950	1,160,001
2025-10-09	17.650	17.650	17.350	17.350	17.350	829,098
2025-10-08	17.550	17.650	17.000	17.650	17.650	3,000,020
2025-10-07	17.900	17.900	17.550	17.550	17.550	2,324,936
2025-10-06	16.900	17.900	16.900	17.900	17.900	2,776,093
2025-10-03	16.700	16.900	16.650	16.900	16.900	1,656,451
2025-10-02	16.800	16.900	16.500	16.700	16.700	1,788,173
2025-09-30	16.800	16.800	15.550	16.800	16.800	2,001,103
2025-09-29	16.550	16.800	16.500	16.800	16.800	2,087,012
2025-09-26	16.900	16.900	15.250	16.550	16.550	9,279,720
2025-09-25	16.900	16.900	16.900	16.900	16.900	2,081,773
2025-09-24	16.900	16.900	16.900	16.900	16.900	431,320
2025-09-23	17.000	17.000	16.350	16.900	16.900	2,614,140
2025-09-22	17.000	17.000	16.900	17.000	17.000	1,993,639
2025-09-19	17.000	17.000	17.000	17.000	17.000	555,183
2025-09-18	17.000	17.000	17.000	17.000	17.000	578,428
2025-09-17	17.000	17.000	17.000	17.000	17.000	431,683
2025-09-16	17.000	17.000	16.950	17.000	17.000	2,068,315
2025-09-15	16.900	17.000	16.900	17.000	17.000	2,090,271
2025-09-12	16.200	16.900	16.200	16.900	16.900	2,159,800
2025-09-11	17.000	17.000	16.200	16.200	16.200	929,944
2025-09-10	16.450	17.000	16.450	17.000	17.000	2,027,703
2025-09-09	16.450	16.450	16.000	16.450	16.450	1,075,760
2025-09-08	16.100	16.500	16.100	16.450	16.450	1,676,415
2025-09-04	15.650	16.100	15.600	16.100	16.100	1,801,263
2025-09-03	16.050	16.050	15.650	15.650	15.650	1,284,149
2025-09-02	16.050	16.050	16.050	16.050	16.050	1,371,017
2025-09-01	15.700	16.050	15.700	16.050	16.050	1,139,014
2025-08-29	16.450	16.450	15.700	15.700	15.700	1,536,741
2025-08-28	16.500	16.500	16.250	16.450	16.450	1,985,339
2025-08-27	16.500	16.500	16.500	16.500	16.500	237,664
2025-08-26	16.700	16.950	16.000	16.500	16.500	2,196,672
2025-08-25	16.400	16.700	16.400	16.700	16.700	1,175,349
2025-08-22	15.900	16.400	15.900	16.400	16.400	878,154
2025-08-21	16.300	16.300	15.900	15.900	15.900	4,809,930
2025-08-20	16.850	16.850	15.600	16.300	16.300	5,808,496
2025-08-19	16.450	17.300	16.350	16.850	16.850	3,430,084
2025-08-18	16.200	16.450	16.200	16.450	16.450	3,211,026
2025-08-15	16.000	16.450	15.900	16.200	16.200	4,479,591
2025-08-14	15.900	16.500	15.900	16.000	16.000	6,444,647
2025-08-13	16.000	16.000	15.800	15.900	15.900	3,838,537
2025-08-12	16.550	16.550	16.000	16.000	16.000	2,207,327
2025-08-11	17.050	17.050	16.550	16.550	16.550	3,044,550
2025-08-08	16.950	17.050	16.950	17.050	17.050	1,400,512
2025-08-07	16.950	17.000	16.950	16.950	16.950	5,360,774
2025-08-06	17.550	17.550	16.950	16.950	16.950	3,320,256
2025-08-05	17.000	17.550	17.000	17.550	17.550	3,670,965
2025-08-04	18.700	18.700	17.000	17.000	17.000	5,618,269
2025-08-01	18.400	18.700	18.400	18.700	18.700	1,591,187

← NewerPage 5 of 21 · 1,236 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.