GUINNESS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 106,628 |
| 2026-10-14 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 95,119 |
| 2026-10-13 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 127,830 |
| 2026-10-12 | 384.80 | 423.00 | 384.80 | 423.00 | 423.00 | 666,138 |
| 2026-10-09 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 41,534 |
| 2026-10-08 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 1,771,350 |
| 2026-10-07 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 28,587 |
| 2026-10-06 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 52,266 |
| 2026-10-05 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 91,209 |
| 2026-10-02 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 80,001 |
| 2026-09-30 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 70,057 |
| 2026-09-29 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 210,490 |
| 2026-09-28 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 115,383 |
| 2026-09-25 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 86,208 |
| 2026-09-24 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 52,406 |
| 2026-09-23 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 102,527 |
| 2026-09-22 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 727,122 |
| 2026-09-21 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 91,228 |
| 2026-09-18 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 61,123 |
| 2026-09-17 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 141,111 |
| 2026-09-16 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 410,978 |
| 2026-09-15 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 42,583 |
| 2026-09-14 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 465,688 |
| 2026-09-11 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 450,809 |
| 2026-09-10 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 757,379 |
| 2026-09-09 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 25,067 |
| 2026-09-08 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 66,823 |
| 2026-09-07 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 153,489 |
| 2026-09-04 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 476,244 |
| 2026-09-03 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 603,395 |
| 2026-09-02 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 606,443 |
| 2026-09-01 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 663,977 |
| 2026-08-31 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 607,248 |
| 2026-08-28 | 376.00 | 384.80 | 376.00 | 384.80 | 384.80 | 706,790 |
| 2026-08-27 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 125,675 |
| 2026-08-26 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 118,686 |
| 2026-08-24 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 91,939 |
| 2026-08-21 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 231,179 |
| 2026-08-20 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 15,219 |
| 2026-08-19 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 41,631 |
| 2026-08-18 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 42,462 |
| 2026-08-17 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 110,050 |
| 2026-08-14 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 9,559 |
| 2026-08-13 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 276,249 |
| 2026-08-12 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 68,317 |
| 2026-08-11 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 54,354 |
| 2026-08-10 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 52,280 |
| 2026-08-07 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 41,900 |
| 2026-08-06 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 294,422 |
| 2026-08-05 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 96,277 |
| 2026-08-04 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 63,888 |
| 2026-08-03 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 873,395 |
| 2026-07-31 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 117,499 |
| 2026-07-30 | 383.00 | 383.00 | 376.00 | 376.00 | 376.00 | 287,398 |
| 2026-07-29 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 455,732 |
| 2026-07-28 | 365.20 | 383.00 | 365.20 | 383.00 | 383.00 | 1,620,051 |
| 2026-07-27 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | 769,531 |
| 2026-07-24 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | 1,033,710 |
| 2026-07-23 | 332.00 | 365.20 | 332.00 | 365.20 | 365.20 | 1,493,460 |
| 2026-07-22 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | 2,098,104 |
Page 1 of 3 · 123 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.