INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.500 | 9.950 | 9.500 | 9.950 | 9.950 | 921,708 |
| 2026-10-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 458,185 |
| 2026-10-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 485,554 |
| 2026-10-12 | 9.850 | 9.850 | 9.050 | 9.500 | 9.500 | 1,681,666 |
| 2026-10-09 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 302,624 |
| 2026-10-08 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 894,645 |
| 2026-10-07 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1,088,577 |
| 2026-10-06 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1,487,295 |
| 2026-10-05 | 10.000 | 10.000 | 9.850 | 9.850 | 9.850 | 895,546 |
| 2026-10-02 | 9.550 | 10.000 | 9.550 | 10.000 | 10.000 | 2,830,033 |
| 2026-09-30 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 1,158,588 |
| 2026-09-29 | 10.100 | 10.100 | 9.550 | 9.550 | 9.550 | 1,271,177 |
| 2026-09-28 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1,164,927 |
| 2026-09-25 | 9.900 | 10.100 | 9.900 | 10.100 | 10.100 | 4,921,850 |
| 2026-09-24 | 9.750 | 10.000 | 9.750 | 9.900 | 9.900 | 2,383,470 |
| 2026-09-23 | 9.650 | 9.750 | 9.650 | 9.750 | 9.750 | 887,844 |
| 2026-09-22 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 749,492 |
| 2026-09-21 | 10.000 | 10.000 | 9.650 | 9.650 | 9.650 | 3,747,285 |
| 2026-09-18 | 10.300 | 10.300 | 9.900 | 10.000 | 10.000 | 3,447,839 |
| 2026-09-17 | 10.950 | 10.950 | 9.900 | 10.300 | 10.300 | 2,039,851 |
| 2026-09-16 | 10.850 | 10.950 | 10.850 | 10.950 | 10.950 | 1,278,533 |
| 2026-09-15 | 10.000 | 10.850 | 10.000 | 10.850 | 10.850 | 1,650,026 |
| 2026-09-14 | 10.000 | 10.000 | 9.850 | 10.000 | 10.000 | 2,233,232 |
| 2026-09-11 | 9.200 | 10.000 | 8.350 | 10.000 | 9.539 | 2,843,865 |
| 2026-09-10 | 10.200 | 10.200 | 9.200 | 9.200 | 8.776 | 1,917,400 |
| 2026-09-09 | 10.200 | 10.200 | 10.200 | 10.200 | 9.730 | 1,932,493 |
| 2026-09-08 | 10.250 | 10.250 | 10.200 | 10.200 | 9.730 | 1,226,196 |
| 2026-09-07 | 9.950 | 10.450 | 9.950 | 10.250 | 9.778 | 6,303,261 |
| 2026-09-04 | 10.000 | 10.150 | 9.950 | 9.950 | 9.492 | 2,377,742 |
| 2026-09-03 | 10.050 | 10.100 | 10.000 | 10.000 | 9.539 | 1,570,865 |
| 2026-09-02 | 10.000 | 10.050 | 10.000 | 10.050 | 9.587 | 600,884 |
| 2026-09-01 | 9.800 | 10.000 | 9.800 | 10.000 | 9.539 | 2,809,002 |
| 2026-08-31 | 9.250 | 9.900 | 9.250 | 9.800 | 9.348 | 1,891,891 |
| 2026-08-28 | 9.550 | 9.800 | 9.150 | 9.250 | 8.824 | 3,713,912 |
| 2026-08-27 | 9.700 | 9.850 | 9.550 | 9.550 | 9.110 | 1,558,968 |
| 2026-08-26 | 10.100 | 10.100 | 9.500 | 9.700 | 9.253 | 2,460,205 |
| 2026-08-24 | 10.100 | 10.100 | 10.100 | 10.100 | 9.635 | 340,533 |
| 2026-08-21 | 10.100 | 10.100 | 10.100 | 10.100 | 9.635 | 404,419 |
| 2026-08-20 | 10.150 | 10.150 | 10.000 | 10.100 | 9.635 | 1,553,256 |
| 2026-08-19 | 10.550 | 10.550 | 10.150 | 10.150 | 9.682 | 580,522 |
| 2026-08-18 | 10.650 | 10.650 | 10.550 | 10.550 | 10.064 | 872,782 |
| 2026-08-17 | 10.500 | 10.650 | 10.500 | 10.650 | 10.159 | 937,452 |
| 2026-08-14 | 10.300 | 10.500 | 10.300 | 10.500 | 10.016 | 1,448,931 |
| 2026-08-13 | 11.000 | 11.000 | 9.900 | 10.300 | 9.825 | 12,039,706 |
| 2026-08-12 | 11.000 | 11.000 | 11.000 | 11.000 | 10.493 | 612,788 |
| 2026-08-11 | 11.700 | 11.700 | 11.000 | 11.000 | 10.493 | 3,020,884 |
| 2026-08-10 | 11.000 | 11.700 | 11.000 | 11.700 | 11.161 | 1,799,054 |
| 2026-08-07 | 11.000 | 11.000 | 11.000 | 11.000 | 10.493 | 1,242,356 |
| 2026-08-06 | 11.000 | 11.000 | 11.000 | 11.000 | 10.493 | 728,224 |
| 2026-08-05 | 11.000 | 11.000 | 11.000 | 11.000 | 10.493 | 1,769,477 |
| 2026-08-04 | 11.800 | 11.800 | 10.950 | 11.000 | 10.493 | 3,520,358 |
| 2026-08-03 | 11.800 | 11.800 | 11.800 | 11.800 | 11.256 | 1,297,219 |
| 2026-07-31 | 12.050 | 12.050 | 11.500 | 11.800 | 11.256 | 2,100,756 |
| 2026-07-30 | 12.800 | 12.800 | 12.000 | 12.050 | 11.495 | 1,629,515 |
| 2026-07-29 | 12.450 | 12.800 | 12.450 | 12.800 | 12.210 | 1,283,366 |
| 2026-07-28 | 12.350 | 12.450 | 12.350 | 12.450 | 11.876 | 2,340,133 |
| 2026-07-27 | 13.700 | 13.700 | 12.350 | 12.350 | 11.781 | 3,363,002 |
| 2026-07-24 | 13.700 | 13.700 | 13.700 | 13.700 | 13.069 | 560,024 |
| 2026-07-23 | 13.900 | 13.900 | 13.200 | 13.700 | 13.069 | 3,146,191 |
| 2026-07-22 | 13.850 | 13.900 | 13.850 | 13.900 | 13.259 | 2,865,874 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.5000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.