GUARANTY TRUST HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	39.850	39.850	39.450	39.450	28.607	8,601,691
2024-02-12	40.000	40.000	37.000	39.850	28.898	21,172,663
2024-02-09	39.950	41.150	39.550	40.000	29.006	11,803,761
2024-02-08	39.200	39.950	37.200	39.950	28.970	18,554,753
2024-02-07	39.900	40.000	39.000	39.200	28.426	26,016,355
2024-02-06	40.500	40.500	39.050	39.900	28.934	32,949,553
2024-02-05	41.550	44.150	40.050	40.500	29.369	14,171,476
2024-02-02	40.700	42.000	40.700	41.550	30.130	80,605,125
2024-02-01	37.000	40.700	36.150	40.700	29.514	32,366,815
2024-01-31	41.000	41.000	36.900	37.000	26.831	47,913,408
2024-01-30	43.750	43.750	40.100	41.000	29.731	18,899,027
2024-01-29	43.950	45.950	43.450	43.750	31.726	33,344,567
2024-01-26	43.800	44.000	43.500	43.950	31.871	24,654,181
2024-01-25	42.750	44.000	42.000	43.800	31.762	22,198,910
2024-01-24	42.550	42.750	42.300	42.750	31.001	8,762,364
2024-01-23	44.100	44.100	41.050	42.550	30.855	20,014,562
2024-01-22	44.100	44.450	44.000	44.100	31.979	9,992,259
2024-01-19	45.500	45.500	44.100	44.100	31.979	12,103,897
2024-01-18	46.500	46.500	45.000	45.500	32.995	63,442,541
2024-01-17	47.350	47.350	46.450	46.500	33.720	7,796,430
2024-01-16	46.350	47.500	46.350	47.350	34.336	6,494,437
2024-01-15	46.300	46.350	46.000	46.350	33.611	6,363,276
2024-01-12	45.000	46.450	45.000	46.300	33.575	10,025,746
2024-01-11	44.000	46.000	42.650	45.000	32.632	13,829,428
2024-01-10	48.200	48.800	43.550	44.000	31.907	70,498,887
2024-01-09	44.000	48.400	43.500	48.200	34.953	45,129,099
2024-01-08	42.500	44.000	42.500	44.000	31.907	5,231,578
2024-01-05	42.000	43.350	42.000	42.500	30.819	30,506,638
2024-01-04	41.500	42.150	41.050	42.000	30.457	12,135,513
2024-01-03	40.100	41.750	40.100	41.500	30.094	9,402,035
2024-01-02	40.500	41.000	40.100	40.100	29.079	14,841,706
2023-12-29	40.050	41.400	40.000	40.500	29.369	12,004,050
2023-12-28	40.250	40.500	40.050	40.050	29.043	7,247,267
2023-12-27	40.050	40.500	40.000	40.250	29.188	20,465,821
2023-12-22	40.000	40.100	40.000	40.050	29.043	20,712,155
2023-12-21	40.000	40.150	40.000	40.000	29.006	43,592,723
2023-12-20	39.700	40.100	39.700	40.000	29.006	89,454,173
2023-12-19	39.600	39.750	39.600	39.700	28.789	22,755,286
2023-12-18	39.650	39.650	39.600	39.600	28.716	10,956,357
2023-12-15	39.900	39.900	39.600	39.900	28.934	51,076,672
2023-12-14	39.900	39.950	39.750	39.900	28.934	18,783,213
2023-12-13	39.500	39.900	39.500	39.900	28.934	49,431,898
2023-12-12	39.250	39.500	39.200	39.500	28.644	21,588,304
2023-12-11	39.100	39.500	39.000	39.250	28.462	9,991,184
2023-12-08	39.000	39.200	39.000	39.100	28.354	19,676,148
2023-12-07	39.700	39.700	39.000	39.000	28.281	21,207,859
2023-12-06	39.500	40.000	39.500	39.700	28.789	76,703,128
2023-12-05	39.200	39.500	39.200	39.500	28.644	22,997,042
2023-12-04	39.100	39.500	39.100	39.200	28.426	23,371,766
2023-12-01	39.000	39.100	39.000	39.100	28.354	6,776,494
2023-11-30	38.450	39.100	38.450	39.000	28.281	67,229,687
2023-11-29	38.500	38.500	38.450	38.450	27.882	56,907,988
2023-11-28	38.850	38.850	38.500	38.500	27.919	8,759,868
2023-11-27	39.000	39.100	38.800	38.850	28.172	6,009,288
2023-11-24	38.950	39.100	38.950	39.000	28.281	3,542,573
2023-11-23	38.200	38.950	38.150	38.950	28.245	4,632,679
2023-11-22	37.300	38.250	37.300	38.200	27.701	33,872,842
2023-11-21	37.100	37.300	37.100	37.300	27.048	3,637,271
2023-11-20	37.000	37.200	37.000	37.100	26.903	7,358,911
2023-11-17	37.000	37.000	37.000	37.000	26.831	35,330,536

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.