GUINNESS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	80.000	87.900	80.000	87.900	87.900	973,667
2022-08-30	80.000	80.000	80.000	80.000	80.000	375,626
2022-08-29	80.000	80.000	80.000	80.000	80.000	132,485
2022-08-26	84.000	84.000	80.000	80.000	80.000	324,058
2022-08-25	84.000	84.000	84.000	84.000	84.000	341,405
2022-08-24	84.000	84.000	80.000	84.000	84.000	1,188,444
2022-08-23	84.000	84.000	84.000	84.000	84.000	520,989
2022-08-22	84.000	84.000	84.000	84.000	84.000	185,464
2022-08-19	84.000	84.000	84.000	84.000	84.000	93,483
2022-08-18	84.000	84.000	84.000	84.000	84.000	209,587
2022-08-17	84.000	84.000	84.000	84.000	84.000	183,427
2022-08-16	84.000	84.000	84.000	84.000	84.000	321,941
2022-08-15	84.000	84.000	84.000	84.000	84.000	359,263
2022-08-12	84.000	84.000	84.000	84.000	84.000	95,278
2022-08-11	84.000	84.000	84.000	84.000	84.000	258,416
2022-08-10	83.000	84.000	83.000	84.000	84.000	771,360
2022-08-09	83.000	83.000	83.000	83.000	83.000	304,098
2022-08-08	83.000	83.000	83.000	83.000	83.000	391,628
2022-08-05	90.500	90.500	83.000	83.000	83.000	1,744,902
2022-08-04	90.500	90.500	90.500	90.500	90.500	497,253
2022-08-03	90.500	90.500	90.500	90.500	90.500	426,206
2022-08-02	90.500	90.500	90.500	90.500	90.500	1,039,271
2022-08-01	90.500	90.500	90.500	90.500	90.500	431,983
2022-07-29	90.500	90.500	90.500	90.500	90.500	1,082,807
2022-07-28	90.500	90.500	90.500	90.500	90.500	329,224
2022-07-27	90.500	90.500	90.500	90.500	90.500	61,091
2022-07-26	90.500	90.500	90.500	90.500	90.500	7,614
2022-07-25	90.500	90.500	90.500	90.500	90.500	157,196
2022-07-22	90.500	90.500	90.500	90.500	90.500	177,314
2022-07-21	90.500	90.500	90.500	90.500	90.500	53,846
2022-07-20	90.500	90.500	90.500	90.500	90.500	105,354
2022-07-19	90.500	90.500	90.500	90.500	90.500	195,943
2022-07-18	90.500	90.500	90.500	90.500	90.500	735,364
2022-07-15	90.500	90.500	90.500	90.500	90.500	86,196
2022-07-14	90.500	90.500	90.500	90.500	90.500	71,491
2022-07-13	90.500	90.500	90.500	90.500	90.500	21,015
2022-07-08	90.500	90.500	90.500	90.500	90.500	9,076
2022-07-07	90.500	90.500	90.500	90.500	90.500	11,282
2022-07-06	90.500	90.500	90.500	90.500	90.500	22,282
2022-07-05	90.500	90.500	90.500	90.500	90.500	17,031
2022-07-04	90.500	90.500	90.500	90.500	90.500	613,332
2022-07-01	90.500	90.500	90.500	90.500	90.500	264,925
2022-06-30	90.500	90.500	90.500	90.500	90.500	170,513
2022-06-29	90.500	90.500	90.500	90.500	90.500	298,146
2022-06-28	90.500	90.500	90.500	90.500	90.500	244,809
2022-06-27	90.500	90.500	90.500	90.500	90.500	172,002
2022-06-24	90.500	90.500	90.500	90.500	90.500	125,265
2022-06-23	90.500	90.500	90.500	90.500	90.500	198,617
2022-06-22	90.500	90.500	90.500	90.500	90.500	58,873
2022-06-21	90.500	90.500	90.500	90.500	90.500	214,187
2022-06-20	90.500	90.500	90.500	90.500	90.500	116,525
2022-06-17	90.500	90.500	90.500	90.500	90.500	156,824
2022-06-16	90.500	90.500	90.500	90.500	90.500	80,346
2022-06-15	90.500	90.500	90.500	90.500	90.500	72,306
2022-06-14	90.500	90.500	90.500	90.500	90.500	136,934
2022-06-10	90.500	90.500	90.500	90.500	90.500	598,494
2022-06-09	90.500	90.500	90.500	90.500	90.500	471,679
2022-06-08	90.500	90.500	90.500	90.500	90.500	35,644
2022-06-07	90.500	90.500	90.500	90.500	90.500	194,911
2022-06-06	90.500	90.500	90.500	90.500	90.500	68,320

← NewerPage 18 of 21 · 1,236 trading daysOlder →

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.