GUARANTY TRUST HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	55.100	55.100	54.050	54.050	43.336	2,766,019
2024-11-05	55.100	55.100	54.100	55.100	44.178	20,056,308
2024-11-04	55.300	56.000	54.000	55.100	44.178	21,477,515
2024-11-01	53.700	57.000	53.700	55.300	44.339	22,470,581
2024-10-31	53.300	53.700	53.300	53.700	43.056	7,733,530
2024-10-30	50.600	53.300	50.600	53.300	42.735	11,615,825
2024-10-29	50.900	51.000	50.550	50.600	40.570	7,133,099
2024-10-28	52.000	52.000	50.900	50.900	40.811	2,149,028
2024-10-25	53.000	53.000	52.000	52.000	41.693	4,988,449
2024-10-24	52.500	53.000	52.050	53.000	42.495	24,199,417
2024-10-23	52.500	52.500	51.300	52.500	42.094	4,529,857
2024-10-22	51.000	52.500	51.000	52.500	42.094	4,717,463
2024-10-21	50.000	54.500	50.000	51.000	40.891	9,025,820
2024-10-18	50.000	50.000	49.700	50.000	40.089	9,753,695
2024-10-17	52.000	52.000	50.000	50.000	40.089	19,631,545
2024-10-16	51.500	52.000	51.000	52.000	41.693	16,739,423
2024-10-15	49.900	51.500	49.500	51.500	41.292	5,733,032
2024-10-14	49.000	49.900	48.000	49.900	40.009	4,333,568
2024-10-11	47.950	50.050	47.650	49.000	39.287	10,187,410
2024-10-10	47.200	47.950	47.200	47.950	38.446	2,746,568
2024-10-09	47.200	47.750	46.600	47.200	37.844	10,299,586
2024-10-08	49.000	49.000	47.150	47.200	37.844	8,813,335
2024-10-07	49.100	49.100	46.400	49.000	39.287	16,030,208
2024-10-04	48.700	49.100	48.700	49.100	39.368	2,768,210
2024-10-03	47.850	48.700	47.850	48.700	39.047	3,988,327
2024-10-02	48.000	48.000	47.850	47.850	38.365	4,596,295
2024-09-30	47.400	48.000	47.400	48.000	38.486	2,881,197
2024-09-27	46.500	47.400	46.500	47.400	38.005	7,057,902
2024-09-26	47.350	47.350	46.300	46.500	37.283	10,237,163
2024-09-25	46.950	47.400	46.950	47.350	37.163	8,442,961
2024-09-24	46.900	47.050	46.900	46.950	36.849	4,897,896
2024-09-23	47.500	47.500	46.550	46.900	36.810	5,096,014
2024-09-20	46.250	47.500	46.000	47.500	37.280	7,051,646
2024-09-19	46.400	46.400	46.000	46.250	36.299	14,755,641
2024-09-18	46.900	46.900	46.300	46.400	36.417	5,251,017
2024-09-17	46.000	46.900	46.000	46.900	36.810	1,595,236
2024-09-13	45.650	46.150	45.600	46.000	36.103	11,364,806
2024-09-12	45.450	47.500	45.400	45.650	35.828	7,726,693
2024-09-11	45.500	45.600	45.400	45.450	35.671	12,554,436
2024-09-10	45.400	45.750	45.300	45.500	35.711	18,923,683
2024-09-09	45.400	45.500	45.300	45.400	35.632	33,922,137
2024-09-06	45.500	45.500	45.300	45.400	35.632	15,524,112
2024-09-05	45.800	45.800	45.300	45.500	35.711	28,451,212
2024-09-04	46.000	46.000	45.500	45.800	35.946	21,947,914
2024-09-03	45.600	46.000	45.600	46.000	36.103	17,218,715
2024-09-02	45.500	45.650	45.500	45.600	35.789	12,130,600
2024-08-30	45.900	45.900	45.500	45.500	35.711	26,280,318
2024-08-29	45.800	45.900	45.800	45.900	36.025	15,242,718
2024-08-28	45.650	45.800	45.600	45.800	35.946	6,628,319
2024-08-27	45.500	45.800	45.500	45.650	35.828	13,118,782
2024-08-26	45.600	45.600	45.300	45.500	35.711	8,741,385
2024-08-23	45.550	45.650	45.550	45.600	35.789	11,260,395
2024-08-22	45.500	45.650	45.500	45.550	35.750	2,667,000
2024-08-21	45.800	45.850	45.500	45.500	35.711	45,748,671
2024-08-20	45.800	45.900	45.500	45.800	35.946	20,268,120
2024-08-19	46.000	46.250	45.800	45.800	35.946	59,254,617
2024-08-16	45.550	46.000	45.550	46.000	36.103	90,886,847
2024-08-15	45.500	45.550	45.200	45.550	35.750	15,935,020
2024-08-14	45.600	45.600	45.500	45.500	35.711	36,328,554
2024-08-13	45.600	45.600	45.050	45.600	35.789	71,997,630

← NewerPage 9 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.