GUINNESS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	349.90	349.90	349.90	349.90	349.90	28,481
2026-01-21	349.90	349.90	349.90	349.90	349.90	147,974
2026-01-20	349.90	349.90	349.90	349.90	349.90	76,450
2026-01-19	349.90	349.90	349.90	349.90	349.90	51,138
2026-01-16	349.90	349.90	349.90	349.90	349.90	28,082
2026-01-15	349.90	349.90	349.90	349.90	349.90	59,823
2026-01-14	349.90	349.90	349.90	349.90	349.90	84,809
2026-01-13	349.90	349.90	349.90	349.90	349.90	100,392
2026-01-12	349.90	349.90	349.90	349.90	349.90	83,453
2026-01-09	349.90	349.90	349.90	349.90	349.90	135,156
2026-01-08	349.90	349.90	349.90	349.90	349.90	81,590
2026-01-07	349.90	349.90	349.90	349.90	349.90	334,063
2026-01-06	349.90	349.90	349.90	349.90	349.90	126,438
2026-01-05	349.90	349.90	349.90	349.90	349.90	189,217
2026-01-02	349.90	349.90	349.90	349.90	349.90	113,894
2025-12-31	349.90	349.90	349.90	349.90	349.90	761,325
2025-12-30	349.90	349.90	349.90	349.90	349.90	108,801
2025-12-29	318.60	349.90	318.60	349.90	349.90	1,271,283
2025-12-24	289.70	318.60	289.70	318.60	318.60	501,391
2025-12-23	289.70	289.70	289.70	289.70	289.70	424,406
2025-12-22	289.70	289.70	289.70	289.70	289.70	449,072
2025-12-19	289.70	289.70	289.70	289.70	289.70	894,731
2025-12-18	263.40	289.70	263.40	289.70	289.70	1,279,857
2025-12-17	263.40	263.40	263.40	263.40	263.40	512,495
2025-12-16	239.50	263.40	239.50	263.40	263.40	1,744,264
2025-12-15	217.80	239.50	217.80	239.50	239.50	337,564
2025-12-12	198.00	217.80	198.00	217.80	217.80	2,248,472
2025-12-11	198.00	198.00	198.00	198.00	198.00	1,162,084
2025-12-10	198.00	198.00	198.00	198.00	198.00	50,273
2025-12-09	198.00	198.00	198.00	198.00	198.00	2,101,645
2025-12-08	198.00	198.00	198.00	198.00	198.00	166,905
2025-12-05	198.00	198.00	198.00	198.00	198.00	912,188
2025-12-04	198.00	198.00	198.00	198.00	198.00	442,363
2025-12-03	180.00	198.00	180.00	198.00	198.00	2,833,636
2025-12-02	167.00	180.00	167.00	180.00	180.00	444,528
2025-12-01	167.00	167.00	167.00	167.00	167.00	39,465
2025-11-28	167.00	167.00	167.00	167.00	167.00	834,404
2025-11-27	167.00	167.00	167.00	167.00	167.00	42,142
2025-11-26	167.00	167.00	167.00	167.00	167.00	66,231
2025-11-25	167.00	167.00	167.00	167.00	167.00	187,423
2025-11-24	167.00	167.00	167.00	167.00	167.00	33,777
2025-11-21	167.00	167.00	167.00	167.00	167.00	71,512
2025-11-20	167.00	167.00	167.00	167.00	167.00	112,764
2025-11-19	170.00	170.00	153.00	167.00	167.00	385,724
2025-11-18	170.00	170.00	170.00	170.00	170.00	46,901
2025-11-17	170.00	170.00	170.00	170.00	170.00	65,590
2025-11-14	166.00	170.00	166.00	170.00	170.00	7,193,596
2025-11-13	175.00	175.00	166.00	166.00	166.00	7,185,128
2025-11-12	170.00	175.00	170.00	175.00	175.00	8,610,531
2025-11-11	176.70	176.70	170.00	170.00	170.00	8,643,152
2025-11-10	176.70	176.70	176.70	176.70	176.70	1,153,880
2025-11-07	170.00	176.70	170.00	176.70	176.70	9,706,931
2025-11-06	176.00	176.00	168.00	170.00	170.00	9,453,607
2025-11-05	176.00	176.00	176.00	176.00	176.00	22,625
2025-11-04	176.00	176.00	176.00	176.00	176.00	195,232
2025-11-03	172.95	176.00	172.95	176.00	176.00	7,892,743
2025-10-31	174.00	174.00	172.95	172.95	172.95	7,670,533
2025-10-30	174.00	174.00	174.00	174.00	174.00	101,801
2025-10-29	183.75	183.75	174.00	174.00	174.00	1,171,904
2025-10-28	183.75	183.75	183.75	183.75	183.75	340,445

← NewerPage 4 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.