GUARANTY TRUST HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	37.000	37.100	37.000	37.000	26.831	18,086,575
2023-11-15	36.300	37.200	36.300	37.000	26.831	10,465,022
2023-11-14	36.000	36.350	36.000	36.300	26.323	2,113,870
2023-11-13	35.700	36.000	35.700	36.000	26.106	12,670,641
2023-11-10	35.900	35.950	35.700	35.700	25.888	24,286,018
2023-11-09	35.700	35.900	35.400	35.900	26.033	14,669,206
2023-11-08	35.600	35.700	35.450	35.700	25.888	10,785,952
2023-11-07	35.300	35.600	35.300	35.600	25.816	13,406,750
2023-11-06	35.150	35.300	35.150	35.300	25.598	9,129,658
2023-11-03	35.000	35.150	35.000	35.150	25.489	29,881,586
2023-11-02	35.400	35.450	35.000	35.000	25.381	11,572,700
2023-11-01	34.800	35.400	34.800	35.400	25.671	45,752,181
2023-10-31	35.350	35.450	34.600	34.800	25.236	18,029,948
2023-10-30	35.350	35.400	35.300	35.350	25.634	18,265,586
2023-10-27	35.000	35.350	35.000	35.350	25.634	5,842,083
2023-10-26	35.550	35.550	35.000	35.000	25.381	13,608,861
2023-10-25	36.000	36.000	35.250	35.550	25.779	20,630,172
2023-10-24	35.200	36.000	35.200	36.000	26.106	42,043,722
2023-10-23	35.500	35.800	35.050	35.200	25.526	27,303,982
2023-10-20	35.700	35.800	35.400	35.500	25.743	10,242,919
2023-10-19	35.450	35.750	35.450	35.700	25.888	11,820,965
2023-10-18	35.300	35.500	35.300	35.450	25.707	23,421,263
2023-10-17	34.800	35.250	34.800	35.200	25.526	14,916,883
2023-10-16	34.700	34.950	34.700	34.800	25.236	1,973,166
2023-10-13	34.700	34.700	34.450	34.700	25.163	33,162,942
2023-10-12	35.000	35.000	34.650	34.700	25.163	11,741,078
2023-10-11	35.650	35.650	34.650	35.000	25.381	10,146,744
2023-10-10	35.900	35.900	35.650	35.650	25.852	6,791,585
2023-10-09	36.050	36.050	35.800	35.900	26.033	6,742,937
2023-10-06	36.000	36.100	35.700	36.050	26.142	16,750,920
2023-10-05	36.000	36.000	35.700	36.000	26.106	7,836,225
2023-10-04	35.200	36.200	35.200	36.000	26.106	24,632,579
2023-10-03	34.450	35.450	34.450	35.200	25.526	21,440,567
2023-09-29	34.500	34.500	34.400	34.450	24.982	10,984,940
2023-09-28	34.750	35.000	34.500	34.500	25.018	9,354,819
2023-09-26	35.800	35.800	34.750	34.750	25.199	14,176,608
2023-09-25	35.950	36.000	35.000	35.800	25.961	9,033,648
2023-09-22	36.000	36.000	35.800	35.950	26.069	10,512,896
2023-09-21	35.600	36.000	35.600	36.000	26.106	7,285,314
2023-09-20	35.400	36.100	35.400	35.600	25.816	3,041,632
2023-09-19	35.250	35.400	35.250	35.400	25.671	11,444,135
2023-09-18	35.200	35.350	35.200	35.250	25.562	12,869,878
2023-09-15	36.000	36.000	34.350	35.200	25.526	26,393,677
2023-09-14	37.100	37.100	36.000	36.000	25.743	11,640,006
2023-09-13	35.000	38.000	35.000	37.100	26.530	20,237,267
2023-09-12	35.500	35.850	31.950	35.000	25.028	39,708,684
2023-09-11	38.850	38.850	35.500	35.500	25.386	23,934,059
2023-09-08	39.000	39.000	38.850	38.850	27.781	2,589,286
2023-09-07	38.800	39.000	38.800	39.000	27.888	4,837,460
2023-09-06	39.500	39.850	37.500	38.800	27.745	11,214,031
2023-09-05	40.500	40.500	39.000	39.500	28.246	38,648,564
2023-09-04	38.000	41.800	38.000	40.500	28.961	54,801,946
2023-09-01	36.700	38.000	36.500	38.000	27.173	8,215,029
2023-08-31	36.300	36.700	36.100	36.700	26.244	5,672,050
2023-08-30	36.650	36.650	36.150	36.300	25.958	12,519,123
2023-08-29	36.000	36.650	35.700	36.650	26.208	13,410,773
2023-08-28	36.100	36.100	35.500	36.000	25.743	2,637,278
2023-08-25	36.000	36.100	35.850	36.100	25.815	4,224,501
2023-08-24	35.800	36.400	35.800	36.000	25.743	42,824,296
2023-08-23	36.450	36.450	35.600	35.800	25.600	3,532,245

← NewerPage 13 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.