GUINNESS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 737,890 |
| 2022-11-24 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 698,061 |
| 2022-11-23 | 61.000 | 63.000 | 61.000 | 63.000 | 63.000 | 790,610 |
| 2022-11-22 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 924,711 |
| 2022-11-21 | 60.500 | 61.000 | 60.500 | 61.000 | 61.000 | 1,161,897 |
| 2022-11-18 | 60.500 | 60.500 | 54.450 | 60.500 | 60.500 | 1,639,450 |
| 2022-11-17 | 67.200 | 67.200 | 60.500 | 60.500 | 60.500 | 634,854 |
| 2022-11-16 | 74.650 | 74.650 | 67.200 | 67.200 | 67.200 | 149,696 |
| 2022-11-15 | 74.650 | 74.650 | 74.650 | 74.650 | 74.650 | 50,187 |
| 2022-11-14 | 74.650 | 74.650 | 74.650 | 74.650 | 74.650 | 20,150 |
| 2022-11-11 | 74.650 | 74.650 | 74.650 | 74.650 | 74.650 | 14,655 |
| 2022-11-10 | 74.650 | 74.650 | 74.650 | 74.650 | 74.650 | 18,432 |
| 2022-11-09 | 74.650 | 74.650 | 74.650 | 74.650 | 74.650 | 43,894 |
| 2022-11-08 | 82.900 | 82.900 | 74.650 | 74.650 | 74.650 | 101,711 |
| 2022-11-07 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 382 |
| 2022-11-04 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 5,154 |
| 2022-11-03 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 9,679 |
| 2022-11-02 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 13,402 |
| 2022-11-01 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 37,364 |
| 2022-10-31 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 6,903 |
| 2022-10-28 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 47,539 |
| 2022-10-27 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 75,336 |
| 2022-10-26 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 3,207 |
| 2022-10-25 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 21,792 |
| 2022-10-24 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 19,917 |
| 2022-10-21 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 4,829 |
| 2022-10-20 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 43,495 |
| 2022-10-19 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 3,908 |
| 2022-10-18 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 3,043 |
| 2022-10-17 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 10,215 |
| 2022-10-14 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 20,395 |
| 2022-10-13 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 17,200 |
| 2022-10-12 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 3,271 |
| 2022-10-11 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 21,705 |
| 2022-10-07 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 11,177 |
| 2022-10-06 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 13,561 |
| 2022-10-05 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 14,280 |
| 2022-10-04 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 19,187 |
| 2022-09-30 | 75.850 | 82.900 | 75.850 | 82.900 | 82.900 | 315,413 |
| 2022-09-29 | 75.850 | 75.850 | 75.850 | 75.850 | 75.850 | 107,782 |
| 2022-09-28 | 75.850 | 75.850 | 75.850 | 75.850 | 75.850 | 169,907 |
| 2022-09-27 | 75.850 | 75.850 | 75.850 | 75.850 | 75.850 | 436,944 |
| 2022-09-26 | 83.000 | 83.000 | 75.850 | 75.850 | 75.850 | 755,824 |
| 2022-09-23 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 1,575,708 |
| 2022-09-22 | 87.900 | 87.900 | 83.000 | 83.000 | 83.000 | 1,490,181 |
| 2022-09-21 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 558,241 |
| 2022-09-20 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 635,788 |
| 2022-09-19 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 462,845 |
| 2022-09-16 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 365,151 |
| 2022-09-15 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 264,581 |
| 2022-09-14 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 280,680 |
| 2022-09-13 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 364,572 |
| 2022-09-12 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 328,304 |
| 2022-09-09 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 400,319 |
| 2022-09-08 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 285,911 |
| 2022-09-07 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 272,155 |
| 2022-09-06 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 318,417 |
| 2022-09-05 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 98,166 |
| 2022-09-02 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 539,085 |
| 2022-09-01 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 178,205 |
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.