GUARANTY TRUST HOLDING COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 24.300 | 25.600 | 24.300 | 25.500 | 14.277 | 9,307,658 |
| 2021-12-08 | 24.150 | 24.450 | 24.150 | 24.300 | 13.606 | 20,670,829 |
| 2021-12-07 | 23.950 | 24.200 | 23.900 | 24.150 | 13.522 | 19,420,952 |
| 2021-12-06 | 24.100 | 24.600 | 23.900 | 23.950 | 13.410 | 47,789,236 |
| 2021-12-03 | 24.500 | 24.500 | 24.000 | 24.100 | 13.494 | 23,959,448 |
| 2021-12-02 | 24.600 | 24.750 | 24.300 | 24.500 | 13.717 | 33,476,554 |
| 2021-12-01 | 24.600 | 24.750 | 24.600 | 24.600 | 13.773 | 13,593,251 |
| 2021-11-30 | 24.950 | 25.250 | 24.600 | 24.600 | 13.773 | 16,670,783 |
| 2021-11-29 | 25.000 | 25.100 | 24.900 | 24.950 | 13.969 | 12,388,518 |
| 2021-11-26 | 25.000 | 25.200 | 24.950 | 25.000 | 13.997 | 29,528,684 |
| 2021-11-25 | 25.400 | 25.500 | 25.000 | 25.000 | 13.997 | 22,957,965 |
| 2021-11-24 | 25.400 | 25.500 | 25.350 | 25.400 | 14.221 | 13,572,003 |
| 2021-11-23 | 25.450 | 25.550 | 25.350 | 25.400 | 14.221 | 36,186,902 |
| 2021-11-22 | 25.400 | 25.950 | 25.400 | 25.450 | 14.249 | 43,152,021 |
| 2021-11-19 | 26.100 | 26.150 | 24.950 | 25.400 | 14.221 | 49,927,274 |
| 2021-11-18 | 26.300 | 26.400 | 26.100 | 26.100 | 14.613 | 10,944,505 |
| 2021-11-17 | 26.900 | 27.000 | 26.300 | 26.300 | 14.725 | 24,220,921 |
| 2021-11-16 | 27.500 | 27.500 | 26.900 | 26.900 | 15.061 | 20,841,624 |
| 2021-11-15 | 27.450 | 27.600 | 27.400 | 27.500 | 15.397 | 18,456,741 |
| 2021-11-12 | 27.400 | 27.500 | 27.400 | 27.450 | 15.369 | 18,438,717 |
| 2021-11-11 | 27.650 | 27.650 | 27.300 | 27.400 | 15.341 | 7,252,925 |
| 2021-11-10 | 27.650 | 27.650 | 27.600 | 27.650 | 15.481 | 14,574,010 |
| 2021-11-09 | 27.950 | 28.150 | 27.650 | 27.650 | 15.481 | 4,090,084 |
| 2021-11-08 | 28.200 | 28.200 | 27.950 | 27.950 | 15.649 | 11,415,360 |
| 2021-11-05 | 28.200 | 28.500 | 28.200 | 28.200 | 15.789 | 7,767,738 |
| 2021-11-04 | 28.000 | 28.200 | 28.000 | 28.200 | 15.789 | 3,989,421 |
| 2021-11-03 | 28.300 | 28.300 | 28.000 | 28.000 | 15.677 | 5,278,042 |
| 2021-11-02 | 28.400 | 28.500 | 28.300 | 28.300 | 15.845 | 5,322,715 |
| 2021-11-01 | 28.650 | 28.650 | 28.400 | 28.400 | 15.901 | 9,262,888 |
| 2021-10-29 | 28.550 | 28.800 | 28.550 | 28.650 | 16.041 | 7,128,126 |
| 2021-10-28 | 28.550 | 28.600 | 28.550 | 28.550 | 15.985 | 6,740,813 |
| 2021-10-27 | 28.500 | 28.650 | 28.400 | 28.550 | 15.985 | 7,787,341 |
| 2021-10-26 | 28.600 | 28.650 | 28.500 | 28.500 | 15.957 | 25,039,191 |
| 2021-10-25 | 28.500 | 28.650 | 28.500 | 28.600 | 16.013 | 21,476,241 |
| 2021-10-22 | 29.000 | 29.000 | 28.400 | 28.500 | 15.957 | 18,774,241 |
| 2021-10-21 | 29.600 | 29.600 | 29.000 | 29.000 | 16.237 | 3,214,379 |
| 2021-10-20 | 29.600 | 30.000 | 29.600 | 29.600 | 16.573 | 20,595,381 |
← NewerPage 21 of 21 · 1,237 trading days
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.