GUINNESS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 176,009 |
| 2022-06-02 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 273,858 |
| 2022-06-01 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 92,665 |
| 2022-05-31 | 87.100 | 90.500 | 87.100 | 90.500 | 90.500 | 325,708 |
| 2022-05-30 | 87.100 | 87.100 | 87.100 | 87.100 | 87.100 | 148,429 |
| 2022-05-27 | 92.700 | 92.700 | 87.100 | 87.100 | 87.100 | 1,680,920 |
| 2022-05-26 | 88.200 | 92.700 | 88.200 | 92.700 | 92.700 | 1,684,482 |
| 2022-05-25 | 88.200 | 88.200 | 88.200 | 88.200 | 88.200 | 1,100,839 |
| 2022-05-24 | 98.000 | 98.000 | 88.200 | 88.200 | 88.200 | 385,413 |
| 2022-05-23 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 778,053 |
| 2022-05-20 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 929,604 |
| 2022-05-19 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 261,140 |
| 2022-05-18 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 692,242 |
| 2022-05-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 673,005 |
| 2022-05-16 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 786,803 |
| 2022-05-13 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 808,394 |
| 2022-05-12 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 669,771 |
| 2022-05-11 | 99.450 | 99.450 | 96.000 | 98.000 | 98.000 | 3,290,039 |
| 2022-05-10 | 99.450 | 99.450 | 99.450 | 99.450 | 99.450 | 1,420,699 |
| 2022-05-09 | 110.00 | 110.00 | 99.450 | 99.450 | 99.450 | 1,280,341 |
| 2022-05-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,144,969 |
| 2022-05-05 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 5,895,369 |
| 2022-05-04 | 93.000 | 100.00 | 93.000 | 100.00 | 100.00 | 1,481,903 |
| 2022-04-29 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 386,403 |
| 2022-04-28 | 88.450 | 95.000 | 88.450 | 93.000 | 93.000 | 4,378,630 |
| 2022-04-27 | 82.250 | 88.450 | 82.250 | 88.450 | 88.450 | 350,408 |
| 2022-04-26 | 82.250 | 82.250 | 82.250 | 82.250 | 82.250 | 478,839 |
| 2022-04-25 | 82.250 | 82.250 | 82.250 | 82.250 | 82.250 | 1,937,916 |
| 2022-04-22 | 82.250 | 82.250 | 82.250 | 82.250 | 82.250 | 882,433 |
| 2022-04-21 | 82.250 | 82.250 | 82.250 | 82.250 | 82.250 | 965,528 |
| 2022-04-20 | 74.800 | 82.250 | 74.800 | 82.250 | 82.250 | 384,610 |
| 2022-04-19 | 70.000 | 74.800 | 70.000 | 74.800 | 74.800 | 397,842 |
| 2022-04-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 178,934 |
| 2022-04-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 168,074 |
| 2022-04-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 33,710 |
| 2022-04-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 327,728 |
| 2022-04-08 | 68.500 | 70.000 | 68.500 | 70.000 | 70.000 | 634,864 |
| 2022-04-07 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 558,125 |
| 2022-04-06 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 312,274 |
| 2022-04-05 | 69.550 | 69.550 | 68.500 | 68.500 | 68.500 | 912,300 |
| 2022-04-04 | 71.000 | 71.000 | 69.550 | 69.550 | 69.550 | 1,010,766 |
| 2022-04-01 | 71.200 | 71.200 | 71.000 | 71.000 | 71.000 | 232,920 |
| 2022-03-31 | 71.200 | 71.200 | 71.200 | 71.200 | 71.200 | 427,032 |
| 2022-03-30 | 71.200 | 71.200 | 71.200 | 71.200 | 71.200 | 189,517 |
| 2022-03-29 | 70.000 | 71.200 | 70.000 | 71.200 | 71.200 | 626,657 |
| 2022-03-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 334,266 |
| 2022-03-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 210,731 |
| 2022-03-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,302,284 |
| 2022-03-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 663,086 |
| 2022-03-22 | 71.500 | 71.500 | 70.000 | 70.000 | 70.000 | 287,179 |
| 2022-03-21 | 65.000 | 71.500 | 65.000 | 71.500 | 71.500 | 375,826 |
| 2022-03-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 206,284 |
| 2022-03-17 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 33,730 |
| 2022-03-16 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 245,539 |
| 2022-03-15 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 289,466 |
| 2022-03-14 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 406,432 |
| 2022-03-11 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 154,524 |
| 2022-03-10 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 124,871 |
| 2022-03-09 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 106,329 |
| 2022-03-08 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 97,557 |
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.