GUARANTY TRUST HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	27.700	27.700	26.750	27.300	19.522	31,028,966
2023-05-23	27.150	27.750	27.150	27.700	19.808	31,706,861
2023-05-22	26.600	27.150	26.300	27.150	19.415	20,119,889
2023-05-19	26.200	26.600	26.000	26.600	19.021	28,965,378
2023-05-18	26.150	26.350	26.000	26.200	18.735	51,123,475
2023-05-17	25.100	26.700	25.100	26.150	18.700	59,991,542
2023-05-16	24.100	25.300	24.100	25.100	17.949	29,222,967
2023-05-15	24.250	24.250	23.950	24.100	17.234	17,629,358
2023-05-12	24.000	24.250	23.850	24.250	17.341	15,882,334
2023-05-11	24.600	24.600	23.550	24.000	17.162	30,388,688
2023-05-10	24.600	24.900	24.500	24.600	17.591	17,934,644
2023-05-09	24.500	24.600	24.450	24.600	17.591	12,608,850
2023-05-08	24.050	24.500	24.050	24.500	17.520	8,414,593
2023-05-05	24.000	24.050	23.950	24.050	17.198	18,757,728
2023-05-04	23.050	24.000	23.050	24.000	17.162	22,213,662
2023-05-03	22.750	23.950	22.750	23.050	16.483	15,880,170
2023-05-02	24.850	24.850	22.050	22.750	16.268	15,264,666
2023-04-28	24.900	25.000	24.850	24.850	15.768	28,730,444
2023-04-27	25.000	25.000	24.850	24.900	15.799	15,062,970
2023-04-26	25.000	25.100	24.900	25.000	15.863	13,953,214
2023-04-25	25.000	25.000	24.950	25.000	15.863	16,936,011
2023-04-20	25.150	25.200	24.950	25.000	15.863	9,388,566
2023-04-19	25.150	25.250	25.050	25.150	15.958	15,089,419
2023-04-18	25.000	25.150	24.950	25.150	15.958	11,781,871
2023-04-17	24.400	25.000	24.400	25.000	15.863	7,306,328
2023-04-14	24.350	24.500	24.350	24.400	15.482	6,453,221
2023-04-13	24.300	24.350	24.300	24.350	15.450	3,743,200
2023-04-12	24.300	24.300	24.300	24.300	15.419	5,631,795
2023-04-11	24.400	24.400	24.200	24.300	15.419	4,975,638
2023-04-06	24.700	24.700	24.350	24.400	15.482	5,626,613
2023-04-05	24.600	24.700	24.550	24.700	15.673	3,696,181
2023-04-04	25.400	25.400	24.600	24.600	15.609	13,565,253
2023-04-03	25.500	25.500	25.350	25.400	16.117	10,426,039
2023-03-31	25.550	25.600	25.500	25.500	16.180	5,254,236
2023-03-30	25.200	25.600	25.150	25.550	16.212	6,298,212
2023-03-29	24.800	25.200	24.800	25.200	15.990	22,071,956
2023-03-28	24.800	24.850	24.800	24.800	15.736	11,737,335
2023-03-27	24.900	24.900	24.800	24.800	15.736	12,835,737
2023-03-24	25.150	25.150	24.900	24.900	15.799	14,888,837
2023-03-23	25.200	25.200	25.050	25.150	15.958	4,148,783
2023-03-22	24.600	25.200	24.600	25.200	15.990	13,551,801
2023-03-21	24.700	24.750	24.550	24.600	15.609	10,472,370
2023-03-20	24.600	25.200	24.600	24.700	15.673	4,885,030
2023-03-17	24.700	24.700	24.500	24.600	15.609	8,251,624
2023-03-16	25.000	25.000	23.650	24.700	15.673	2,690,134
2023-03-15	25.200	25.200	24.000	25.000	15.863	33,850,599
2023-03-14	26.000	26.000	25.100	25.200	15.990	10,850,406
2023-03-13	26.500	26.500	26.000	26.000	16.497	4,292,921
2023-03-10	26.550	26.750	26.500	26.500	16.815	3,750,200
2023-03-09	26.400	26.700	26.400	26.550	16.846	41,396,434
2023-03-08	26.200	26.400	26.200	26.400	16.751	12,749,020
2023-03-07	26.300	26.500	26.150	26.200	16.624	11,871,070
2023-03-06	26.500	26.500	26.300	26.300	16.688	9,396,289
2023-03-03	26.700	26.700	26.000	26.500	16.815	8,013,979
2023-03-02	26.900	26.900	26.300	26.700	16.942	13,055,747
2023-03-01	26.650	27.050	26.650	26.900	17.068	46,625,600
2023-02-28	26.000	26.850	25.950	26.650	16.910	10,366,486
2023-02-27	25.500	26.000	25.500	26.000	16.497	7,374,094
2023-02-24	25.300	25.500	25.250	25.500	16.180	14,140,639
2023-02-23	25.200	25.400	25.200	25.300	16.053	8,619,662

← NewerPage 15 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.