GUARANTY TRUST HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	20.000	20.000	19.900	19.950	12.659	5,607,325
2022-11-25	20.300	20.300	20.000	20.000	12.690	5,353,669
2022-11-24	20.500	20.500	20.200	20.300	12.881	7,134,784
2022-11-23	20.400	20.500	20.000	20.500	13.008	11,549,011
2022-11-22	19.500	20.400	19.500	20.400	12.944	2,675,464
2022-11-21	19.450	19.900	19.450	19.500	12.373	8,313,484
2022-11-18	19.000	19.450	19.000	19.450	12.341	3,584,053
2022-11-17	19.300	19.500	19.000	19.000	12.056	6,997,097
2022-11-16	18.100	19.300	18.100	19.300	12.246	20,823,623
2022-11-15	17.700	18.100	17.700	18.100	11.485	5,966,685
2022-11-14	17.550	17.700	17.550	17.700	11.231	3,738,846
2022-11-11	17.600	17.700	17.450	17.550	11.136	15,524,908
2022-11-10	17.550	17.600	17.550	17.600	11.167	23,877,561
2022-11-09	17.500	17.600	17.500	17.550	11.136	8,965,854
2022-11-08	17.550	17.600	17.500	17.500	11.104	14,590,561
2022-11-07	17.600	17.600	17.550	17.550	11.136	8,871,420
2022-11-04	17.600	17.650	17.600	17.600	11.167	19,638,839
2022-11-03	17.600	17.700	17.550	17.600	11.167	6,478,049
2022-11-02	17.600	17.800	17.500	17.600	11.167	10,212,995
2022-11-01	17.600	17.800	17.600	17.600	11.167	9,259,146
2022-10-31	17.900	18.000	17.600	17.600	11.167	8,381,584
2022-10-28	18.000	18.000	17.900	17.900	11.358	5,893,029
2022-10-27	18.200	18.200	18.000	18.000	11.421	5,681,023
2022-10-26	18.300	18.300	18.000	18.200	11.548	4,678,837
2022-10-25	18.400	18.400	18.200	18.300	11.612	6,321,771
2022-10-24	18.500	18.500	18.400	18.400	11.675	5,277,256
2022-10-21	18.450	18.750	18.450	18.500	11.739	8,238,735
2022-10-20	18.450	18.650	18.400	18.450	11.707	8,319,061
2022-10-19	18.550	18.700	18.400	18.450	11.707	18,545,739
2022-10-18	18.100	18.700	18.100	18.550	11.770	57,414,676
2022-10-17	17.900	18.300	17.900	18.100	11.485	33,715,087
2022-10-14	16.950	17.950	16.950	17.900	11.358	34,999,602
2022-10-13	16.850	17.000	16.850	16.950	10.755	19,152,533
2022-10-12	16.950	17.000	16.800	16.850	10.692	28,481,205
2022-10-11	17.000	17.050	16.900	16.950	10.755	38,865,494
2022-10-07	16.950	17.000	16.900	17.000	10.787	33,788,369
2022-10-06	17.300	17.300	16.900	16.950	10.755	27,729,958
2022-10-05	17.600	17.600	17.300	17.300	10.977	19,465,133
2022-10-04	17.750	17.950	17.600	17.600	11.167	71,194,011
2022-09-30	17.800	17.900	17.500	17.750	11.263	135,622,143
2022-09-29	18.000	18.550	17.800	17.800	11.294	10,003,173
2022-09-28	18.750	18.750	17.750	18.000	11.421	14,336,674
2022-09-27	18.850	18.850	18.750	18.750	11.897	3,049,463
2022-09-26	18.500	19.000	18.500	18.850	11.961	3,305,478
2022-09-23	19.100	19.150	18.500	18.500	11.739	4,374,683
2022-09-22	19.250	19.250	19.100	19.100	12.119	3,599,808
2022-09-21	19.550	19.550	17.550	19.250	12.214	4,987,561
2022-09-20	19.650	19.700	19.250	19.550	12.214	35,819,812
2022-09-19	19.700	19.800	19.650	19.650	12.277	6,112,768
2022-09-16	19.700	19.700	19.700	19.700	12.308	6,676,617
2022-09-15	19.750	19.750	19.700	19.700	12.308	4,878,307
2022-09-14	19.800	19.800	19.750	19.750	12.339	9,482,091
2022-09-13	19.800	19.800	19.800	19.800	12.371	7,078,517
2022-09-12	19.700	19.800	19.700	19.800	12.371	19,471,471
2022-09-09	19.800	19.850	19.700	19.700	12.308	5,249,447
2022-09-08	19.800	19.900	19.750	19.800	12.371	4,873,630
2022-09-07	19.800	19.900	19.800	19.800	12.371	9,304,013
2022-09-06	19.900	19.950	19.800	19.800	12.371	9,203,860
2022-09-05	19.800	20.000	19.800	19.900	12.433	9,996,163
2022-09-02	19.850	19.850	19.800	19.800	12.371	13,042,028

← NewerPage 17 of 21 · 1,237 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.