GUINNESS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 57.500 | 57.500 | 54.500 | 54.500 | 54.500 | 532,679 |
| 2024-02-12 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 342,986 |
| 2024-02-09 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 95,686 |
| 2024-02-08 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 372,003 |
| 2024-02-07 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 418,273 |
| 2024-02-06 | 63.700 | 63.700 | 57.500 | 57.500 | 57.500 | 1,960,280 |
| 2024-02-05 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 326,671 |
| 2024-02-02 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 226,955 |
| 2024-02-01 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 465,987 |
| 2024-01-31 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 501,371 |
| 2024-01-30 | 70.750 | 70.750 | 63.700 | 63.700 | 63.700 | 1,513,660 |
| 2024-01-29 | 70.750 | 70.750 | 70.750 | 70.750 | 70.750 | 268,934 |
| 2024-01-26 | 70.750 | 70.750 | 70.750 | 70.750 | 70.750 | 96,858 |
| 2024-01-25 | 70.750 | 70.750 | 70.750 | 70.750 | 70.750 | 622,729 |
| 2024-01-24 | 70.750 | 70.750 | 70.750 | 70.750 | 70.750 | 258,433 |
| 2024-01-23 | 70.750 | 70.750 | 70.750 | 70.750 | 70.750 | 1,481,844 |
| 2024-01-22 | 70.750 | 70.750 | 70.750 | 70.750 | 70.750 | 246,406 |
| 2024-01-19 | 71.500 | 71.500 | 67.200 | 70.750 | 70.750 | 707,661 |
| 2024-01-18 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 634,118 |
| 2024-01-17 | 65.000 | 71.500 | 65.000 | 71.500 | 71.500 | 2,308,847 |
| 2024-01-16 | 62.000 | 65.000 | 60.400 | 65.000 | 65.000 | 2,716,379 |
| 2024-01-15 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 804,783 |
| 2024-01-12 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,215,583 |
| 2024-01-11 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 158,818 |
| 2024-01-10 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,233,023 |
| 2024-01-09 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 3,837,591 |
| 2024-01-08 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 874,000 |
| 2024-01-05 | 66.000 | 66.000 | 61.000 | 61.000 | 61.000 | 3,161,481 |
| 2024-01-04 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 2,249,963 |
| 2024-01-03 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 95,851 |
| 2024-01-02 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 208,788 |
| 2023-12-29 | 62.000 | 66.000 | 62.000 | 66.000 | 66.000 | 725,567 |
| 2023-12-28 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 56,441 |
| 2023-12-27 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 132,431 |
| 2023-12-22 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 142,468 |
| 2023-12-21 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 178,146 |
| 2023-12-20 | 67.900 | 67.900 | 62.000 | 62.000 | 62.000 | 925,677 |
| 2023-12-19 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 318,110 |
| 2023-12-18 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 61,010 |
| 2023-12-15 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 35,882 |
| 2023-12-14 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 125,063 |
| 2023-12-13 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 67,614 |
| 2023-12-12 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 56,190 |
| 2023-12-11 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 178,808 |
| 2023-12-08 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 325,483 |
| 2023-12-07 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 131,031 |
| 2023-12-06 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 125,188 |
| 2023-12-05 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 72,774 |
| 2023-12-04 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 20,101 |
| 2023-12-01 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 51,781 |
| 2023-11-30 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 46,274 |
| 2023-11-29 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 305,659 |
| 2023-11-28 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 267,160 |
| 2023-11-27 | 65.000 | 67.900 | 65.000 | 67.900 | 67.900 | 502,239 |
| 2023-11-24 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 177,698 |
| 2023-11-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 123,582 |
| 2023-11-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 85,310 |
| 2023-11-21 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 114,023 |
| 2023-11-20 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 75,357 |
| 2023-11-17 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 135,760 |
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.