GUINNESS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	183.75	183.75	183.75	183.75	183.75	238,392
2025-10-24	183.75	183.75	183.75	183.75	183.75	145,990
2025-10-23	183.75	183.75	183.75	183.75	183.75	363,095
2025-10-22	183.75	183.75	183.75	183.75	183.75	225,722
2025-10-21	183.75	183.75	183.75	183.75	183.75	183,422
2025-10-20	183.75	183.75	183.75	183.75	183.75	233,734
2025-10-17	183.75	183.75	183.75	183.75	183.75	41,915
2025-10-16	183.75	183.75	183.75	183.75	183.75	150,439
2025-10-15	183.75	183.75	183.75	183.75	183.75	151,424
2025-10-14	183.75	183.75	183.75	183.75	183.75	176,621
2025-10-13	183.75	183.75	183.75	183.75	183.75	523,415
2025-10-10	183.75	183.75	183.75	183.75	183.75	278,989
2025-10-09	183.75	183.75	183.75	183.75	183.75	171,661
2025-10-08	183.75	183.75	183.75	183.75	183.75	38,723
2025-10-07	183.75	183.75	183.75	183.75	183.75	197,257
2025-10-06	183.75	183.75	183.75	183.75	183.75	53,632
2025-10-03	183.75	183.75	183.75	183.75	183.75	147,325
2025-10-02	183.75	183.75	182.75	183.75	183.75	616,042
2025-09-30	183.90	183.90	183.90	183.90	183.90	58,864
2025-09-29	183.90	183.90	183.90	183.90	183.90	388,638
2025-09-26	183.90	183.90	183.90	183.90	183.90	506,817
2025-09-25	183.90	183.90	183.90	183.90	183.90	219,596
2025-09-24	183.90	183.90	183.90	183.90	183.90	592,131
2025-09-23	183.90	183.90	183.90	183.90	183.90	514,858
2025-09-22	183.90	183.90	183.90	183.90	183.90	254,169
2025-09-19	176.00	183.90	176.00	183.90	183.90	437,510
2025-09-18	160.00	176.00	160.00	176.00	176.00	412,919
2025-09-17	152.90	160.00	152.90	160.00	160.00	1,304,137
2025-09-16	143.00	152.90	143.00	152.90	152.90	3,810,527
2025-09-15	143.00	143.00	143.00	143.00	143.00	67,860
2025-09-12	143.00	143.00	143.00	143.00	143.00	94,649
2025-09-11	130.00	143.00	130.00	143.00	143.00	8,673,202
2025-09-10	130.00	130.00	130.00	130.00	130.00	392,711
2025-09-09	130.00	130.00	130.00	130.00	130.00	232,041
2025-09-08	130.00	130.00	130.00	130.00	130.00	436,394
2025-09-04	130.00	130.00	130.00	130.00	130.00	213,783
2025-09-03	130.00	130.00	130.00	130.00	130.00	358,753
2025-09-02	130.00	130.00	130.00	130.00	130.00	350,466
2025-09-01	130.00	130.00	130.00	130.00	130.00	44,962
2025-08-29	130.00	130.00	130.00	130.00	130.00	526,885
2025-08-28	130.00	130.00	130.00	130.00	130.00	298,427
2025-08-27	140.20	140.20	130.00	130.00	130.00	462,249
2025-08-26	140.20	140.20	140.20	140.20	140.20	191,526
2025-08-25	140.20	140.20	140.20	140.20	140.20	105,312
2025-08-22	140.20	140.20	140.20	140.20	140.20	92,800
2025-08-21	140.20	140.20	140.20	140.20	140.20	348,242
2025-08-20	155.75	155.75	140.20	140.20	140.20	243,571
2025-08-19	155.75	155.75	155.75	155.75	155.75	434,855
2025-08-18	155.75	155.75	155.75	155.75	155.75	213,209
2025-08-15	155.75	155.75	155.75	155.75	155.75	94,546
2025-08-14	155.75	155.75	155.75	155.75	155.75	183,634
2025-08-13	155.75	155.75	155.75	155.75	155.75	165,727
2025-08-12	155.75	155.75	155.75	155.75	155.75	151,416
2025-08-11	155.75	155.75	155.75	155.75	155.75	325,657
2025-08-08	141.60	155.75	141.60	155.75	155.75	1,475,933
2025-08-07	128.75	141.60	128.75	141.60	141.60	329,812
2025-08-06	117.05	128.75	117.05	128.75	128.75	191,231
2025-08-05	117.05	117.05	117.05	117.05	117.05	80,269
2025-08-04	117.05	117.05	117.05	117.05	117.05	76,462
2025-08-01	117.05	117.05	117.05	117.05	117.05	127,532

← NewerPage 5 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.