GUARANTY TRUST HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	25.000	25.200	25.000	25.200	15.990	12,389,432
2023-02-21	25.100	25.100	25.000	25.000	15.863	31,074,896
2023-02-20	25.150	25.250	25.100	25.100	15.926	36,683,967
2023-02-17	25.200	25.200	25.150	25.150	15.958	8,741,128
2023-02-16	25.150	25.200	25.100	25.200	15.990	19,173,469
2023-02-15	25.100	25.200	25.100	25.150	15.958	42,348,196
2023-02-14	25.150	25.150	25.100	25.100	15.926	3,075,113
2023-02-13	25.200	25.200	25.100	25.150	15.958	22,877,960
2023-02-10	25.100	25.200	25.100	25.200	15.990	12,122,178
2023-02-09	25.150	25.200	25.100	25.100	15.926	22,316,890
2023-02-08	25.250	25.250	25.000	25.150	15.958	17,028,872
2023-02-07	25.100	25.250	25.100	25.250	16.021	13,663,879
2023-02-06	25.200	25.200	25.100	25.100	15.926	50,585,023
2023-02-03	25.050	25.200	25.050	25.200	15.990	20,798,783
2023-02-02	25.050	25.150	25.050	25.050	15.895	13,930,685
2023-02-01	24.950	25.050	24.950	25.050	15.895	16,607,443
2023-01-31	25.000	25.050	24.950	24.950	15.831	14,158,875
2023-01-30	24.450	25.000	24.450	25.000	15.863	23,344,968
2023-01-27	24.350	24.450	24.300	24.450	15.514	8,689,784
2023-01-26	24.350	24.350	24.300	24.350	15.450	17,792,614
2023-01-25	24.050	24.350	24.050	24.350	15.450	6,712,639
2023-01-24	24.150	24.350	24.050	24.050	15.260	12,486,994
2023-01-23	24.100	24.150	24.050	24.150	15.324	10,990,062
2023-01-20	24.350	24.350	24.100	24.100	15.292	4,589,334
2023-01-19	24.450	24.450	24.300	24.350	15.450	18,522,346
2023-01-18	24.200	24.500	24.200	24.450	15.514	13,162,108
2023-01-17	24.100	24.200	23.900	24.200	15.355	16,754,496
2023-01-16	24.500	24.500	24.000	24.100	15.292	20,031,373
2023-01-13	24.500	24.950	24.500	24.500	15.546	18,202,591
2023-01-12	24.000	24.500	24.000	24.500	15.546	19,807,904
2023-01-11	23.650	24.000	23.400	24.000	15.228	33,984,613
2023-01-10	23.700	23.700	23.400	23.650	15.006	9,921,851
2023-01-09	24.000	24.000	23.700	23.700	15.038	8,286,070
2023-01-06	24.000	24.000	23.850	24.000	15.228	10,180,786
2023-01-05	23.500	24.000	23.450	24.000	15.228	19,945,746
2023-01-04	23.250	23.500	23.100	23.500	14.911	12,226,692
2023-01-03	23.000	23.300	22.300	23.250	14.752	13,756,006
2022-12-30	23.400	23.400	23.000	23.000	14.594	8,133,911
2022-12-29	23.300	24.500	23.300	23.400	14.848	38,530,444
2022-12-28	22.450	23.300	22.450	23.300	14.784	25,744,689
2022-12-23	22.150	22.450	22.150	22.450	14.245	2,729,814
2022-12-22	22.050	22.650	22.000	22.150	14.054	6,642,212
2022-12-21	21.650	22.250	21.650	22.050	13.991	6,866,647
2022-12-20	21.600	21.800	21.200	21.650	13.737	16,438,087
2022-12-19	20.900	21.600	20.900	21.600	13.706	16,606,348
2022-12-16	20.500	21.000	20.500	20.900	13.261	13,576,622
2022-12-15	20.900	20.950	20.500	20.500	13.008	10,466,253
2022-12-14	21.000	21.000	20.900	20.900	13.261	10,213,785
2022-12-13	21.000	21.000	20.900	21.000	13.325	19,208,074
2022-12-12	21.000	21.350	20.950	21.000	13.325	17,196,252
2022-12-09	20.900	21.500	20.900	21.000	13.325	7,273,320
2022-12-08	21.000	21.050	20.900	20.900	13.261	3,953,632
2022-12-07	21.050	21.200	21.000	21.000	13.325	4,238,584
2022-12-06	21.400	21.400	21.050	21.050	13.357	3,755,796
2022-12-05	21.400	21.500	21.150	21.400	13.579	8,254,142
2022-12-02	20.300	21.400	20.300	21.400	13.579	5,575,830
2022-12-01	20.000	20.550	20.000	20.300	12.881	3,849,992
2022-11-30	19.900	20.200	19.900	20.000	12.690	4,165,930
2022-11-29	19.950	20.000	19.850	19.900	12.627	8,491,683
2022-11-28	20.000	20.000	19.900	19.950	12.659	5,607,325

← NewerPage 16 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.