GUINNESS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	497.00	497.00	497.00	497.00	497.00	27,355
2026-04-21	499.00	499.00	497.00	497.00	497.00	35,015
2026-04-20	499.00	499.00	499.00	499.00	499.00	73,820
2026-04-17	499.00	499.00	499.00	499.00	499.00	43,463
2026-04-16	499.00	499.00	499.00	499.00	499.00	357,177
2026-04-15	499.00	499.00	499.00	499.00	499.00	275,427
2026-04-14	499.00	499.00	499.00	499.00	499.00	115,098
2026-04-13	462.90	499.00	462.90	499.00	499.00	1,726,379
2026-04-10	423.20	462.90	423.20	462.90	462.90	1,373,865
2026-04-09	423.20	423.20	423.20	423.20	423.20	303,981
2026-04-08	423.20	423.20	423.20	423.20	423.20	300,735
2026-04-07	423.20	423.20	423.20	423.20	423.20	132,794
2026-04-02	423.20	423.20	423.20	423.20	423.20	74,732
2026-04-01	423.20	423.20	423.20	423.20	423.20	899,753
2026-03-31	423.20	423.20	423.20	423.20	423.20	86,446
2026-03-30	423.20	423.20	423.20	423.20	423.20	175,148
2026-03-27	423.20	423.20	423.20	423.20	423.20	94,571
2026-03-26	423.20	423.20	423.20	423.20	423.20	356,493
2026-03-25	423.20	423.20	423.20	423.20	423.20	293,607
2026-03-24	423.20	423.20	423.20	423.20	423.20	290,684
2026-03-23	423.20	423.20	423.20	423.20	423.20	369,517
2026-03-18	385.00	423.20	385.00	423.20	423.20	280,359
2026-03-17	385.00	385.00	385.00	385.00	385.00	305,445
2026-03-16	385.00	385.00	385.00	385.00	385.00	238,867
2026-03-13	350.00	385.00	350.00	385.00	385.00	1,608,621
2026-03-12	344.40	350.00	344.40	350.00	350.00	1,101,812
2026-03-11	344.40	344.40	344.40	344.40	344.40	241,668
2026-03-10	344.40	344.40	344.40	344.40	344.40	85,846
2026-03-09	344.40	344.40	344.40	344.40	344.40	109,998
2026-03-06	344.40	344.40	344.40	344.40	344.40	120,782
2026-03-05	350.00	350.00	315.00	344.40	344.40	567,548
2026-03-04	350.00	350.00	350.00	350.00	350.00	75,964
2026-03-03	350.00	350.00	350.00	350.00	350.00	338,360
2026-03-02	350.00	350.00	350.00	350.00	350.00	165,752
2026-02-27	350.00	350.00	350.00	350.00	350.00	412,411
2026-02-26	350.00	350.00	350.00	350.00	350.00	87,548
2026-02-25	350.00	350.00	350.00	350.00	350.00	211,790
2026-02-24	350.00	350.00	350.00	350.00	350.00	78,453
2026-02-23	350.00	350.00	350.00	350.00	350.00	344,575
2026-02-20	350.00	350.00	350.00	350.00	350.00	129,906
2026-02-19	320.00	350.00	320.00	350.00	350.00	1,858,224
2026-02-18	320.00	320.00	320.00	320.00	320.00	168,721
2026-02-17	320.00	320.00	320.00	320.00	320.00	264,281
2026-02-16	315.00	320.00	315.00	320.00	320.00	1,923,743
2026-02-13	349.90	349.90	315.00	315.00	315.00	479,312
2026-02-12	349.90	349.90	349.90	349.90	349.90	186,195
2026-02-11	349.90	349.90	349.90	349.90	349.90	182,276
2026-02-10	349.90	349.90	349.90	349.90	349.90	580,204
2026-02-09	349.90	349.90	349.90	349.90	349.90	83,617
2026-02-06	349.90	349.90	349.90	349.90	349.90	169,976
2026-02-05	349.90	349.90	349.90	349.90	349.90	181,147
2026-02-04	349.90	349.90	349.90	349.90	349.90	41,633
2026-02-03	349.90	349.90	349.90	349.90	349.90	61,345
2026-02-02	349.90	349.90	349.90	349.90	349.90	102,006
2026-01-30	349.90	349.90	349.90	349.90	349.90	17,764
2026-01-29	349.90	349.90	349.90	349.90	349.90	13,465
2026-01-28	349.90	349.90	349.90	349.90	349.90	49,998
2026-01-27	349.90	349.90	349.90	349.90	349.90	23,246
2026-01-26	349.90	349.90	349.90	349.90	349.90	27,288
2026-01-23	349.90	349.90	349.90	349.90	349.90	23,672

← NewerPage 3 of 5 · 246 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.