HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 17.650 | 17.700 | 17.600 | 17.600 | 17.600 | 1,495,271 |
| 2026-10-14 | 17.900 | 17.900 | 17.650 | 17.650 | 17.650 | 1,466,062 |
| 2026-10-13 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 1,561,086 |
| 2026-10-12 | 17.000 | 17.950 | 17.000 | 17.900 | 17.900 | 3,564,498 |
| 2026-10-09 | 16.900 | 17.350 | 16.900 | 17.000 | 17.000 | 2,185,970 |
| 2026-10-08 | 17.000 | 17.000 | 16.900 | 16.900 | 16.900 | 961,296 |
| 2026-10-07 | 17.050 | 17.050 | 17.000 | 17.000 | 17.000 | 1,359,442 |
| 2026-10-06 | 17.350 | 17.350 | 17.050 | 17.050 | 17.050 | 1,404,068 |
| 2026-10-05 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 855,588 |
| 2026-10-02 | 18.000 | 18.000 | 17.350 | 17.350 | 17.350 | 1,252,449 |
| 2026-09-30 | 17.750 | 18.100 | 17.600 | 18.000 | 18.000 | 6,464,156 |
| 2026-09-29 | 17.100 | 17.750 | 17.100 | 17.750 | 17.750 | 3,110,214 |
| 2026-09-28 | 16.850 | 17.100 | 16.850 | 17.100 | 17.100 | 2,965,066 |
| 2026-09-25 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 592,382 |
| 2026-09-24 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 839,899 |
| 2026-09-23 | 15.650 | 16.850 | 15.650 | 16.850 | 16.850 | 759,911 |
| 2026-09-22 | 16.000 | 16.600 | 15.650 | 15.650 | 15.650 | 3,482,319 |
| 2026-09-21 | 15.600 | 16.250 | 15.600 | 16.000 | 16.000 | 1,792,026 |
| 2026-09-18 | 16.000 | 16.000 | 15.600 | 15.600 | 15.600 | 1,194,312 |
| 2026-09-17 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 851,580 |
| 2026-09-16 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 626,160 |
| 2026-09-15 | 16.800 | 16.800 | 15.600 | 15.600 | 15.600 | 3,148,940 |
| 2026-09-14 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 600,251 |
| 2026-09-11 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,435,345 |
| 2026-09-10 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 394,494 |
| 2026-09-09 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,381,959 |
| 2026-09-08 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,063,986 |
| 2026-09-07 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 1,431,931 |
| 2026-09-04 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,657,343 |
| 2026-09-03 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 528,031 |
| 2026-09-02 | 17.000 | 17.200 | 17.000 | 17.000 | 17.000 | 3,117,915 |
| 2026-09-01 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 2,859,424 |
| 2026-08-31 | 16.200 | 17.000 | 16.200 | 17.000 | 17.000 | 3,065,829 |
| 2026-08-28 | 16.550 | 16.550 | 16.200 | 16.200 | 16.200 | 1,453,785 |
| 2026-08-27 | 16.500 | 16.550 | 16.500 | 16.550 | 16.550 | 1,019,843 |
| 2026-08-26 | 17.150 | 17.150 | 16.500 | 16.500 | 16.500 | 2,784,782 |
| 2026-08-24 | 17.500 | 17.500 | 16.100 | 17.150 | 17.150 | 1,639,643 |
| 2026-08-21 | 17.100 | 18.400 | 17.100 | 17.500 | 17.500 | 4,472,640 |
| 2026-08-20 | 17.200 | 17.200 | 17.000 | 17.100 | 17.100 | 1,419,772 |
| 2026-08-19 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 881,403 |
| 2026-08-18 | 17.100 | 17.200 | 17.100 | 17.200 | 17.200 | 993,796 |
| 2026-08-17 | 16.900 | 17.100 | 16.900 | 17.100 | 17.100 | 1,276,396 |
| 2026-08-14 | 16.350 | 17.000 | 16.350 | 16.900 | 16.900 | 982,886 |
| 2026-08-13 | 17.750 | 17.800 | 16.350 | 16.350 | 16.350 | 1,575,185 |
| 2026-08-12 | 17.500 | 17.800 | 17.000 | 17.750 | 17.750 | 3,553,171 |
| 2026-08-11 | 17.300 | 17.600 | 17.300 | 17.500 | 17.500 | 3,952,440 |
| 2026-08-10 | 17.600 | 17.600 | 17.300 | 17.300 | 17.300 | 2,263,664 |
| 2026-08-07 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 1,177,151 |
| 2026-08-06 | 16.300 | 17.650 | 16.300 | 17.600 | 17.600 | 1,463,159 |
| 2026-08-05 | 18.100 | 18.100 | 16.300 | 16.300 | 16.300 | 1,304,117 |
| 2026-08-04 | 19.000 | 19.000 | 17.550 | 18.100 | 18.100 | 4,386,947 |
| 2026-08-03 | 18.250 | 19.500 | 16.500 | 19.000 | 19.000 | 93,547,622 |
| 2026-07-31 | 16.750 | 18.400 | 16.750 | 18.250 | 18.250 | 24,290,538 |
| 2026-07-30 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 982,875 |
| 2026-07-29 | 17.450 | 17.450 | 16.750 | 16.750 | 16.750 | 1,386,185 |
| 2026-07-28 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 1,151,634 |
| 2026-07-27 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 1,145,473 |
| 2026-07-24 | 16.250 | 17.450 | 16.250 | 17.450 | 17.450 | 1,595,467 |
| 2026-07-23 | 16.000 | 16.450 | 16.000 | 16.250 | 16.250 | 2,117,267 |
| 2026-07-22 | 16.000 | 16.500 | 16.000 | 16.000 | 16.000 | 3,509,826 |
Page 1 of 21 · 1,238 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.