GUINNESS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 192,198 |
| 2024-08-09 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 124,115 |
| 2024-08-08 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 377,345 |
| 2024-08-07 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 45,514 |
| 2024-08-06 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 282,834 |
| 2024-08-05 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 58,750 |
| 2024-08-02 | 61.000 | 63.500 | 61.000 | 63.500 | 63.500 | 9,496,969 |
| 2024-08-01 | 61.900 | 61.900 | 61.000 | 61.000 | 61.000 | 9,457,704 |
| 2024-07-31 | 60.500 | 61.900 | 60.500 | 61.900 | 61.900 | 9,509,362 |
| 2024-07-30 | 63.500 | 63.500 | 60.500 | 60.500 | 60.500 | 9,745,538 |
| 2024-07-29 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 87,708 |
| 2024-07-26 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 397,507 |
| 2024-07-25 | 64.050 | 64.050 | 63.500 | 63.500 | 63.500 | 425,573 |
| 2024-07-24 | 64.050 | 64.050 | 64.050 | 64.050 | 64.050 | 78,484 |
| 2024-07-23 | 64.050 | 64.050 | 64.050 | 64.050 | 64.050 | 33,251 |
| 2024-07-22 | 64.050 | 64.050 | 64.050 | 64.050 | 64.050 | 107,931 |
| 2024-07-19 | 64.050 | 64.050 | 64.050 | 64.050 | 64.050 | 297,811 |
| 2024-07-18 | 64.050 | 64.050 | 64.050 | 64.050 | 64.050 | 457,315 |
| 2024-07-17 | 64.050 | 64.050 | 64.050 | 64.050 | 64.050 | 272,573 |
| 2024-07-16 | 65.000 | 65.000 | 64.050 | 64.050 | 64.050 | 134,494 |
| 2024-07-15 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 69,573 |
| 2024-07-12 | 70.000 | 70.000 | 65.000 | 65.000 | 65.000 | 1,492,047 |
| 2024-07-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 47,804 |
| 2024-07-10 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 272,871 |
| 2024-07-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 100,275 |
| 2024-07-08 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 147,386 |
| 2024-07-05 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 58,227 |
| 2024-07-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 143,775 |
| 2024-07-03 | 67.000 | 70.000 | 66.950 | 70.000 | 70.000 | 5,268,999 |
| 2024-07-02 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 336,166 |
| 2024-07-01 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1,267,299 |
| 2024-06-28 | 70.000 | 70.000 | 67.000 | 67.000 | 67.000 | 42,976,616 |
| 2024-06-27 | 70.000 | 70.000 | 69.450 | 70.000 | 70.000 | 3,618,419 |
| 2024-06-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 152,441 |
| 2024-06-25 | 70.000 | 70.000 | 67.400 | 70.000 | 70.000 | 5,482,179 |
| 2024-06-24 | 70.000 | 70.000 | 66.250 | 70.000 | 70.000 | 1,987,372 |
| 2024-06-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 531,278 |
| 2024-06-20 | 66.250 | 70.000 | 66.250 | 70.000 | 70.000 | 4,152,923 |
| 2024-06-19 | 60.250 | 66.250 | 60.250 | 66.250 | 66.250 | 1,316,305 |
| 2024-06-14 | 54.800 | 60.250 | 54.800 | 60.250 | 60.250 | 339,482 |
| 2024-06-13 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 280,548 |
| 2024-06-11 | 50.550 | 54.800 | 50.550 | 54.800 | 54.800 | 178,098 |
| 2024-06-10 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 278,003 |
| 2024-06-07 | 49.850 | 50.550 | 49.850 | 50.550 | 50.550 | 143,851 |
| 2024-06-06 | 49.750 | 49.850 | 49.750 | 49.850 | 49.850 | 19,569,473 |
| 2024-06-05 | 49.850 | 49.850 | 49.750 | 49.750 | 49.750 | 10,138,396 |
| 2024-06-04 | 49.850 | 49.850 | 49.850 | 49.850 | 49.850 | 12,881,419 |
| 2024-06-03 | 49.550 | 49.850 | 49.550 | 49.850 | 49.850 | 5,695,158 |
| 2024-05-31 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 148,705 |
| 2024-05-30 | 49.600 | 49.600 | 49.550 | 49.550 | 49.550 | 800,931 |
| 2024-05-29 | 49.750 | 49.750 | 49.600 | 49.600 | 49.600 | 2,216,062 |
| 2024-05-28 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 2,067,384 |
| 2024-05-27 | 49.600 | 49.750 | 49.600 | 49.750 | 49.750 | 2,024,947 |
| 2024-05-24 | 49.600 | 49.600 | 49.600 | 49.600 | 49.600 | 62,951 |
| 2024-05-23 | 50.200 | 50.200 | 49.600 | 49.600 | 49.600 | 2,070,715 |
| 2024-05-22 | 53.000 | 53.000 | 50.200 | 50.200 | 50.200 | 1,355,636 |
| 2024-05-21 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 183,088 |
| 2024-05-20 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 418,198 |
| 2024-05-17 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 277,804 |
| 2024-05-16 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 200,258 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 7.0000 NGN |
| 2026-04-21 | 2.0000 NGN |
| 2022-09-26 | 7.1400 NGN |
| 2021-09-29 | 0.4600 NGN |
| 2019-09-23 | 1.5200 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.