GUARANTY TRUST HOLDING COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 45.900 | 45.900 | 45.000 | 45.600 | 35.789 | 123,920,001 |
| 2024-08-09 | 46.000 | 46.050 | 45.900 | 45.900 | 36.025 | 22,271,890 |
| 2024-08-08 | 45.000 | 46.500 | 45.000 | 46.000 | 36.103 | 109,920,794 |
| 2024-08-07 | 44.350 | 45.000 | 44.350 | 45.000 | 35.318 | 74,339,521 |
| 2024-08-06 | 45.000 | 45.000 | 44.350 | 44.350 | 34.808 | 4,579,293 |
| 2024-08-05 | 45.000 | 45.000 | 44.300 | 45.000 | 35.318 | 4,898,292 |
| 2024-08-02 | 44.000 | 45.000 | 44.000 | 45.000 | 35.318 | 3,352,562 |
| 2024-08-01 | 44.000 | 44.100 | 44.000 | 44.000 | 34.533 | 14,873,032 |
| 2024-07-31 | 43.950 | 44.000 | 43.950 | 44.000 | 34.533 | 9,684,684 |
| 2024-07-30 | 44.000 | 44.000 | 43.650 | 43.950 | 34.494 | 7,681,080 |
| 2024-07-29 | 44.000 | 44.100 | 43.600 | 44.000 | 34.533 | 20,991,347 |
| 2024-07-26 | 44.750 | 44.750 | 43.500 | 44.000 | 34.533 | 28,421,641 |
| 2024-07-25 | 45.000 | 45.000 | 43.200 | 44.750 | 35.122 | 27,049,193 |
| 2024-07-24 | 45.050 | 45.050 | 45.000 | 45.000 | 35.318 | 21,091,416 |
| 2024-07-23 | 45.000 | 45.050 | 45.000 | 45.050 | 35.358 | 4,483,111 |
| 2024-07-22 | 44.950 | 45.250 | 44.950 | 45.000 | 35.318 | 8,192,462 |
| 2024-07-19 | 45.300 | 45.300 | 44.000 | 44.950 | 35.279 | 37,547,677 |
| 2024-07-18 | 45.500 | 45.500 | 43.000 | 45.300 | 35.554 | 39,747,907 |
| 2024-07-17 | 45.600 | 45.600 | 45.500 | 45.500 | 35.711 | 4,177,660 |
| 2024-07-16 | 45.600 | 45.800 | 45.100 | 45.600 | 35.789 | 29,160,806 |
| 2024-07-15 | 45.500 | 46.900 | 45.500 | 45.600 | 35.789 | 66,901,254 |
| 2024-07-12 | 45.200 | 45.650 | 45.200 | 45.500 | 35.711 | 42,686,336 |
| 2024-07-11 | 45.100 | 45.200 | 45.100 | 45.200 | 35.475 | 5,753,282 |
| 2024-07-10 | 45.500 | 45.500 | 45.000 | 45.100 | 35.397 | 14,492,045 |
| 2024-07-09 | 47.500 | 47.500 | 45.300 | 45.500 | 35.711 | 23,599,465 |
| 2024-07-08 | 47.350 | 47.650 | 47.200 | 47.500 | 37.280 | 40,842,945 |
| 2024-07-05 | 47.200 | 47.350 | 47.200 | 47.350 | 37.163 | 13,174,600 |
| 2024-07-04 | 47.200 | 47.300 | 47.000 | 47.200 | 37.045 | 59,432,594 |
| 2024-07-03 | 46.000 | 47.200 | 46.000 | 47.200 | 37.045 | 9,326,744 |
| 2024-07-02 | 45.150 | 46.000 | 45.150 | 46.000 | 36.103 | 13,234,766 |
| 2024-07-01 | 45.000 | 45.450 | 45.000 | 45.150 | 35.436 | 6,955,221 |
| 2024-06-28 | 44.550 | 45.000 | 44.550 | 45.000 | 35.318 | 9,159,557 |
| 2024-06-27 | 44.000 | 44.550 | 44.000 | 44.550 | 34.965 | 66,050,094 |
| 2024-06-26 | 43.600 | 44.000 | 43.600 | 44.000 | 34.533 | 13,850,111 |
| 2024-06-25 | 43.500 | 43.600 | 43.050 | 43.600 | 34.220 | 37,853,152 |
| 2024-06-24 | 44.000 | 44.000 | 43.250 | 43.500 | 34.141 | 9,162,130 |
| 2024-06-21 | 44.900 | 44.900 | 44.000 | 44.000 | 34.533 | 58,553,907 |
| 2024-06-20 | 43.000 | 44.900 | 43.000 | 44.900 | 35.240 | 11,295,434 |
| 2024-06-19 | 42.200 | 43.050 | 42.200 | 43.000 | 33.749 | 5,882,454 |
| 2024-06-14 | 42.050 | 42.250 | 41.000 | 42.200 | 33.121 | 15,139,663 |
| 2024-06-13 | 41.050 | 42.450 | 41.050 | 42.050 | 33.003 | 46,857,553 |
| 2024-06-11 | 40.000 | 41.950 | 39.950 | 41.050 | 32.218 | 33,823,760 |
| 2024-06-10 | 39.950 | 40.050 | 39.950 | 40.000 | 31.394 | 12,179,083 |
| 2024-06-07 | 40.000 | 40.000 | 39.950 | 39.950 | 31.355 | 13,189,701 |
| 2024-06-06 | 40.000 | 40.000 | 40.000 | 40.000 | 31.394 | 15,837,018 |
| 2024-06-05 | 40.000 | 40.000 | 39.950 | 40.000 | 31.394 | 10,771,940 |
| 2024-06-04 | 40.000 | 40.000 | 40.000 | 40.000 | 31.394 | 8,762,793 |
| 2024-06-03 | 40.000 | 40.000 | 39.000 | 40.000 | 31.394 | 47,634,224 |
| 2024-05-31 | 39.800 | 40.250 | 39.800 | 40.000 | 31.394 | 24,161,155 |
| 2024-05-30 | 39.000 | 39.950 | 39.000 | 39.800 | 31.237 | 14,406,732 |
| 2024-05-29 | 38.000 | 39.400 | 38.000 | 39.000 | 30.609 | 12,137,899 |
| 2024-05-28 | 37.750 | 38.000 | 37.750 | 38.000 | 29.824 | 5,480,865 |
| 2024-05-27 | 37.300 | 37.950 | 37.300 | 37.750 | 29.628 | 5,588,760 |
| 2024-05-24 | 37.000 | 37.300 | 37.000 | 37.300 | 29.275 | 7,093,068 |
| 2024-05-23 | 38.000 | 38.000 | 37.000 | 37.000 | 29.039 | 38,543,724 |
| 2024-05-22 | 39.400 | 39.400 | 38.000 | 38.000 | 29.824 | 35,008,420 |
| 2024-05-21 | 39.350 | 40.000 | 39.300 | 39.400 | 30.923 | 40,638,718 |
| 2024-05-20 | 39.900 | 39.900 | 37.500 | 39.350 | 30.884 | 3,567,207 |
| 2024-05-17 | 40.000 | 40.000 | 39.500 | 39.900 | 31.316 | 13,772,660 |
| 2024-05-16 | 42.250 | 42.250 | 39.950 | 40.000 | 31.394 | 22,929,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 1.0000 NGN |
| 2026-04-14 | 11.7600 NGN |
| 2025-10-08 | 1.0000 NGN |
| 2025-04-16 | 7.0300 NGN |
| 2024-09-26 | 1.0000 NGN |
| 2024-04-29 | 2.7000 NGN |
| 2023-09-15 | 0.5000 NGN |
| 2023-05-02 | 2.8000 NGN |
| 2022-09-21 | 0.3000 NGN |
| 2022-03-24 | 2.7000 NGN |
| 2021-09-28 | 0.3000 NGN |
| 2021-04-01 | 2.7000 NGN |
| 2020-09-16 | 0.3000 NGN |
| 2020-03-19 | 2.5000 NGN |
| 2019-09-03 | 0.3000 NGN |
| 2019-04-09 | 2.4500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.