GUINNESS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	65.000	65.000	65.000	65.000	65.000	448,177
2022-03-04	65.000	65.000	65.000	65.000	65.000	675,450
2022-03-03	68.000	68.000	65.000	65.000	65.000	407,172
2022-03-02	68.000	68.000	68.000	68.000	68.000	325,704
2022-03-01	68.000	68.000	68.000	68.000	68.000	575,524
2022-02-28	68.000	68.000	68.000	68.000	68.000	133,731
2022-02-25	70.050	70.050	68.000	68.000	68.000	969,770
2022-02-24	70.050	70.050	70.050	70.050	70.050	591,263
2022-02-23	70.050	70.050	70.000	70.050	70.050	757,185
2022-02-22	74.000	74.000	70.050	70.050	70.050	957,868
2022-02-21	70.000	74.500	70.000	74.000	74.000	1,086,743
2022-02-18	65.000	70.000	65.000	70.000	70.000	1,364,032
2022-02-17	65.000	65.000	65.000	65.000	65.000	319,342
2022-02-16	65.000	65.000	65.000	65.000	65.000	1,405,391
2022-02-15	66.550	73.200	65.000	65.000	65.000	16,710,189
2022-02-14	60.500	66.550	60.500	66.550	66.550	1,739,149
2022-02-11	55.000	60.500	55.000	60.500	60.500	1,736,598
2022-02-10	55.000	55.000	55.000	55.000	55.000	2,332,880
2022-02-09	48.550	50.000	48.550	50.000	50.000	1,025,985
2022-02-08	48.550	48.550	48.550	48.550	48.550	621,709
2022-02-07	48.550	48.550	48.550	48.550	48.550	414,140
2022-02-04	48.550	48.550	48.550	48.550	48.550	332,551
2022-02-03	48.550	48.550	48.550	48.550	48.550	241,481
2022-02-02	48.550	48.550	48.550	48.550	48.550	142,143
2022-02-01	48.550	48.550	48.550	48.550	48.550	206,658
2022-01-31	48.100	48.550	48.100	48.550	48.550	644,924
2022-01-28	46.750	51.200	46.750	48.100	48.100	2,784,470
2022-01-27	42.500	46.750	42.500	46.750	46.750	741,380
2022-01-26	42.500	42.500	42.500	42.500	42.500	233,220
2022-01-25	42.500	42.500	42.500	42.500	42.500	766,732
2022-01-24	42.200	42.500	42.200	42.500	42.500	222,078
2022-01-21	42.200	42.200	42.200	42.200	42.200	450,282
2022-01-20	42.200	42.200	42.200	42.200	42.200	349,907
2022-01-19	42.200	42.200	42.200	42.200	42.200	253,059
2022-01-18	42.200	42.200	42.200	42.200	42.200	502,297
2022-01-17	42.200	42.200	42.200	42.200	42.200	469,759
2022-01-14	42.200	42.200	42.200	42.200	42.200	389,361
2022-01-13	42.200	42.200	42.200	42.200	42.200	687,454
2022-01-12	41.000	42.200	41.000	42.200	42.200	401,062
2022-01-11	39.900	41.000	39.900	41.000	41.000	601,717
2022-01-10	39.900	39.900	39.900	39.900	39.900	520,829
2022-01-07	39.000	39.900	39.000	39.900	39.900	625,639
2022-01-06	39.000	39.000	39.000	39.000	39.000	415,496
2022-01-05	39.000	39.000	39.000	39.000	39.000	279,397
2022-01-04	39.000	39.000	39.000	39.000	39.000	74,931
2021-12-31	39.000	39.000	39.000	39.000	39.000	83,555
2021-12-30	39.000	39.000	39.000	39.000	39.000	137,445
2021-12-29	39.000	39.000	39.000	39.000	39.000	216,764
2021-12-24	39.000	39.000	39.000	39.000	39.000	534,682
2021-12-23	39.000	39.000	39.000	39.000	39.000	594,748
2021-12-22	39.000	39.000	39.000	39.000	39.000	288,294
2021-12-21	39.000	39.000	39.000	39.000	39.000	447,100
2021-12-20	39.000	39.000	39.000	39.000	39.000	195,537
2021-12-17	39.000	39.000	39.000	39.000	39.000	160,717
2021-12-16	39.000	39.000	39.000	39.000	39.000	409,974
2021-12-15	39.000	39.000	39.000	39.000	39.000	288,726
2021-12-14	39.000	39.000	39.000	39.000	39.000	368,042
2021-12-13	39.000	39.000	39.000	39.000	39.000	614,465
2021-12-10	36.500	39.000	36.500	39.000	39.000	431,212
2021-12-09	36.500	36.500	36.500	36.500	36.500	368,836

← NewerPage 20 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.