HONEYWELL FLOUR MILL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	24.500	24.500	22.100	24.000	24.000	7,863,040
2025-07-31	25.050	25.050	24.500	24.500	24.500	6,090,332
2025-07-30	27.000	27.000	24.750	25.050	25.050	13,778,216
2025-07-29	27.000	27.400	26.550	27.000	27.000	6,589,640
2025-07-28	27.000	27.000	27.000	27.000	27.000	3,400,507
2025-07-25	27.000	28.400	26.600	27.000	27.000	5,417,829
2025-07-24	26.500	27.000	24.000	27.000	27.000	2,569,642
2025-07-23	26.250	27.300	26.250	26.500	26.500	1,498,273
2025-07-22	27.850	28.200	26.250	26.250	26.250	4,862,358
2025-07-21	26.000	27.850	26.000	27.850	27.850	3,644,167
2025-07-18	26.050	28.450	25.100	26.000	26.000	4,614,994
2025-07-17	27.600	27.600	26.000	26.050	26.050	5,239,620
2025-07-16	28.500	28.550	27.600	27.600	27.600	6,833,791
2025-07-14	29.850	30.000	28.500	28.500	28.500	7,012,363
2025-07-11	27.500	30.200	26.950	29.850	29.850	8,304,854
2025-07-10	26.200	27.500	26.200	27.500	27.500	2,698,191
2025-07-09	26.500	26.650	26.100	26.200	26.200	3,723,428
2025-07-08	25.850	26.500	25.850	26.500	26.500	2,572,858
2025-07-07	25.600	27.000	25.600	25.850	25.850	5,526,423
2025-07-04	25.500	26.900	25.100	25.600	25.600	2,790,282
2025-07-03	26.000	26.600	25.500	25.500	25.500	3,538,018
2025-07-02	23.650	26.000	23.650	26.000	26.000	4,654,848
2025-07-01	21.500	23.650	21.500	23.650	23.650	3,816,735
2025-06-30	21.200	21.500	21.200	21.500	21.500	1,609,998
2025-06-27	21.650	21.650	21.200	21.200	21.200	3,118,496
2025-06-26	21.600	21.650	21.600	21.650	21.650	2,646,550
2025-06-25	21.600	21.600	21.600	21.600	21.600	2,183,695
2025-06-24	21.600	21.900	21.550	21.600	21.600	3,227,622
2025-06-23	21.550	21.600	21.550	21.600	21.600	2,445,457
2025-06-20	20.850	21.900	20.850	21.550	21.550	2,161,743
2025-06-19	21.000	21.000	20.550	20.850	20.850	2,553,940
2025-06-18	21.500	21.500	21.000	21.000	21.000	2,054,404
2025-06-17	22.000	22.000	21.350	21.500	21.500	5,719,565
2025-06-16	22.200	22.500	21.600	22.000	22.000	7,107,209
2025-06-13	21.400	22.300	21.400	22.200	22.200	3,758,267
2025-06-11	21.600	21.700	21.400	21.400	21.400	2,757,181
2025-06-10	20.500	21.600	20.500	21.600	21.600	3,337,554
2025-06-05	22.000	22.000	20.500	20.500	20.500	4,820,502
2025-06-04	22.000	22.000	22.000	22.000	22.000	2,916,691
2025-06-03	20.000	22.000	20.000	22.000	22.000	7,007,668
2025-06-02	21.000	21.000	18.900	20.000	20.000	10,528,737
2025-05-30	23.000	23.000	21.000	21.000	21.000	8,074,615
2025-05-29	21.000	23.100	21.000	23.000	23.000	11,592,555
2025-05-28	19.100	21.000	19.100	21.000	21.000	8,321,511
2025-05-27	18.950	19.200	18.950	19.100	19.100	3,172,102
2025-05-26	19.000	19.000	18.800	18.950	18.950	4,161,663
2025-05-23	18.850	19.000	18.800	19.000	19.000	2,868,898
2025-05-22	18.150	19.200	18.150	18.850	18.850	5,889,047
2025-05-21	18.100	18.500	18.000	18.150	18.150	3,529,797
2025-05-20	18.400	18.400	17.150	18.100	18.100	7,837,467
2025-05-19	18.150	19.200	18.000	18.400	18.400	15,734,545
2025-05-16	16.500	18.150	16.500	18.150	18.150	8,900,976
2025-05-15	15.000	16.500	15.000	16.500	16.500	11,446,713
2025-05-14	14.000	15.000	14.000	15.000	15.000	4,612,312
2025-05-13	14.150	14.500	13.850	14.000	14.000	2,787,746
2025-05-12	14.600	14.600	14.150	14.150	14.150	2,165,338
2025-05-09	14.150	14.900	14.150	14.600	14.600	2,085,090
2025-05-08	14.550	14.550	14.000	14.150	14.150	3,527,421
2025-05-07	13.250	14.550	13.250	14.550	14.550	8,316,143
2025-05-06	13.000	13.250	13.000	13.250	13.250	1,416,929

← NewerPage 6 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.