GUARANTY TRUST HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	19.850	19.950	19.800	19.850	12.402	34,251,757
2022-08-31	19.850	19.900	19.800	19.850	12.402	5,545,544
2022-08-30	19.900	19.900	19.800	19.850	12.402	5,511,736
2022-08-29	20.000	20.000	19.900	19.900	12.433	9,753,695
2022-08-26	19.950	20.100	19.950	20.000	12.496	9,336,661
2022-08-25	20.100	20.200	19.950	19.950	12.464	10,655,580
2022-08-24	20.200	20.250	20.050	20.100	12.558	16,087,931
2022-08-23	20.250	20.250	20.150	20.200	12.621	9,656,449
2022-08-22	20.300	20.300	20.200	20.250	12.652	8,576,247
2022-08-19	20.300	20.400	20.300	20.300	12.683	8,923,772
2022-08-18	20.300	20.300	20.250	20.300	12.683	6,513,393
2022-08-17	20.300	20.350	20.300	20.300	12.683	4,255,070
2022-08-16	20.350	20.350	20.250	20.300	12.683	9,786,179
2022-08-15	20.400	20.500	20.250	20.350	12.714	15,517,148
2022-08-12	20.450	20.550	20.400	20.400	12.745	7,533,865
2022-08-11	20.550	20.550	20.450	20.450	12.777	6,371,351
2022-08-10	20.550	20.550	20.500	20.550	12.839	9,314,429
2022-08-09	20.500	20.600	20.450	20.550	12.839	7,850,003
2022-08-08	20.600	20.750	20.500	20.500	12.808	6,669,187
2022-08-05	20.500	20.600	20.450	20.600	12.870	21,698,063
2022-08-04	20.400	20.500	20.400	20.500	12.808	5,629,615
2022-08-03	20.350	20.450	20.350	20.400	12.745	6,436,356
2022-08-02	20.000	20.500	20.000	20.350	12.714	9,367,181
2022-08-01	19.850	20.000	19.850	20.000	12.496	21,371,040
2022-07-29	18.900	20.000	18.900	19.850	12.402	10,994,156
2022-07-28	19.600	19.850	18.900	18.900	11.808	12,681,669
2022-07-27	20.400	20.400	19.600	19.600	12.246	15,701,249
2022-07-26	20.700	20.700	20.350	20.400	12.745	12,685,073
2022-07-25	20.750	20.800	20.700	20.700	12.933	5,096,829
2022-07-22	20.850	20.850	20.650	20.750	12.964	36,394,141
2022-07-21	20.900	21.200	20.750	20.850	13.027	33,849,430
2022-07-20	21.450	21.450	20.600	20.900	13.058	16,815,969
2022-07-19	21.350	21.600	21.350	21.450	13.401	8,883,266
2022-07-18	20.950	21.350	20.950	21.350	13.339	5,893,768
2022-07-15	20.700	21.050	20.700	20.950	13.089	14,843,513
2022-07-14	20.400	20.700	20.400	20.700	12.933	6,023,860
2022-07-13	20.400	20.500	20.400	20.400	12.745	51,892,811
2022-07-08	20.400	20.500	20.400	20.400	12.745	17,855,137
2022-07-07	20.300	20.500	20.200	20.400	12.745	19,450,689
2022-07-06	20.450	20.450	20.300	20.300	12.683	13,110,865
2022-07-05	20.450	20.500	20.350	20.450	12.777	29,016,672
2022-07-04	20.450	20.550	20.450	20.450	12.777	20,176,295
2022-07-01	20.500	20.500	20.450	20.450	12.777	23,468,433
2022-06-30	20.500	20.500	20.400	20.500	12.808	15,162,075
2022-06-29	20.700	20.700	20.500	20.500	12.808	42,151,855
2022-06-28	20.850	20.850	20.500	20.700	12.933	14,110,127
2022-06-27	20.900	20.950	20.750	20.850	13.027	10,182,480
2022-06-24	20.950	20.950	20.900	20.900	13.058	7,042,524
2022-06-23	21.000	21.000	20.900	20.950	13.089	7,197,657
2022-06-22	21.000	21.000	21.000	21.000	13.120	15,828,085
2022-06-21	21.000	21.200	21.000	21.000	13.120	17,287,012
2022-06-20	21.050	21.500	21.000	21.000	13.120	11,295,618
2022-06-17	21.500	21.700	21.050	21.050	13.152	16,776,294
2022-06-16	21.650	21.800	21.500	21.500	13.433	9,642,044
2022-06-15	21.500	22.000	21.500	21.650	13.526	24,385,963
2022-06-14	22.000	22.000	21.500	21.500	13.433	20,414,788
2022-06-10	22.200	22.200	21.950	22.000	13.745	17,886,106
2022-06-09	22.400	22.400	22.000	22.200	13.870	22,221,792
2022-06-08	22.400	22.500	22.400	22.400	13.995	4,462,447
2022-06-07	22.500	22.500	22.350	22.400	13.995	8,683,686

← NewerPage 18 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.