HONEYWELL FLOUR MILL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.950	19.800	18.800	18.800	18.800	10,234,459
2026-04-21	19.400	19.400	18.900	18.950	18.950	6,816,794
2026-04-20	19.000	19.800	19.000	19.400	19.400	7,952,495
2026-04-17	21.000	21.000	18.900	19.000	19.000	2,783,577
2026-04-16	21.000	21.000	21.000	21.000	21.000	563,181
2026-04-15	21.000	21.000	21.000	21.000	21.000	730,195
2026-04-14	20.300	21.000	18.400	21.000	21.000	4,308,199
2026-04-13	21.350	21.350	20.150	20.300	20.300	1,169,460
2026-04-10	21.350	21.350	21.350	21.350	21.350	732,488
2026-04-09	20.800	21.350	20.800	21.350	21.350	1,011,451
2026-04-08	20.800	20.800	20.800	20.800	20.800	1,151,429
2026-04-07	20.000	21.400	20.000	20.800	20.800	1,960,809
2026-04-02	20.950	20.950	20.000	20.000	20.000	1,896,806
2026-04-01	20.950	20.950	20.950	20.950	20.950	1,048,226
2026-03-31	21.500	21.500	20.950	20.950	20.950	1,971,697
2026-03-30	21.500	21.500	21.500	21.500	21.500	863,875
2026-03-27	21.500	21.500	21.500	21.500	21.500	1,173,368
2026-03-26	21.800	21.800	21.500	21.500	21.500	1,170,605
2026-03-25	21.800	21.800	21.800	21.800	21.800	762,384
2026-03-24	22.000	22.000	21.250	21.800	21.800	1,626,913
2026-03-23	21.000	22.000	21.000	22.000	22.000	2,327,509
2026-03-18	20.100	21.700	20.100	21.000	21.000	2,857,290
2026-03-17	21.200	21.450	20.100	20.100	20.100	2,315,366
2026-03-16	21.000	21.400	20.500	21.200	21.200	2,040,987
2026-03-13	20.000	21.000	20.000	21.000	21.000	1,641,775
2026-03-12	20.800	20.800	20.000	20.000	20.000	1,814,185
2026-03-11	20.800	20.800	20.800	20.800	20.800	1,838,408
2026-03-10	21.000	21.000	20.800	20.800	20.800	2,313,854
2026-03-09	21.000	22.400	20.950	21.000	21.000	3,524,672
2026-03-06	20.900	21.500	20.900	21.000	21.000	3,072,431
2026-03-05	22.500	22.500	20.900	20.900	20.900	3,219,722
2026-03-04	22.850	22.850	22.150	22.500	22.500	1,687,270
2026-03-03	22.850	22.850	22.850	22.850	22.850	1,096,762
2026-03-02	22.700	22.850	22.700	22.850	22.850	1,808,961
2026-02-27	22.900	22.950	22.000	22.700	22.700	2,359,331
2026-02-26	23.000	23.000	22.500	22.900	22.900	2,596,387
2026-02-25	23.250	23.250	22.000	23.000	23.000	2,880,155
2026-02-24	23.450	23.450	22.500	23.250	23.250	4,763,904
2026-02-23	23.000	23.450	22.400	23.450	23.450	4,731,515
2026-02-20	23.600	23.600	22.500	23.000	23.000	4,262,937
2026-02-19	23.100	23.950	23.000	23.600	23.600	6,665,375
2026-02-18	23.350	23.900	22.550	23.100	23.100	5,607,561
2026-02-17	22.250	23.350	22.150	23.350	23.350	3,464,511
2026-02-16	22.000	23.550	22.000	22.250	22.250	9,085,127
2026-02-13	23.000	23.000	22.000	22.000	22.000	2,725,865
2026-02-12	22.800	23.000	22.800	23.000	23.000	1,760,790
2026-02-11	25.250	25.250	22.800	22.800	22.800	4,031,113
2026-02-10	23.700	25.250	21.500	25.250	25.250	9,155,077
2026-02-09	22.400	23.950	22.400	23.700	23.700	2,795,134
2026-02-06	20.500	22.400	20.500	22.400	22.400	3,161,828
2026-02-05	20.400	20.500	20.300	20.500	20.500	1,798,736
2026-02-04	20.400	20.400	20.400	20.400	20.400	2,534,938
2026-02-03	20.150	20.400	20.150	20.400	20.400	3,496,593
2026-02-02	22.150	22.150	20.150	20.150	20.150	1,710,137
2026-01-30	22.150	22.150	22.150	22.150	22.150	787,721
2026-01-29	22.150	22.150	22.150	22.150	22.150	1,494,543
2026-01-28	23.000	23.000	22.150	22.150	22.150	1,751,852
2026-01-27	23.000	23.200	22.500	23.000	23.000	1,582,924
2026-01-26	23.000	23.000	23.000	23.000	23.000	2,132,272
2026-01-23	23.600	23.600	23.000	23.000	23.000	1,406,970

← NewerPage 3 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2000 NGN
2021-09-06	0.0700 NGN
2020-09-17	0.0400 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.