INTERNATIONAL BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	4.950	5.100	4.950	5.000	3.890	1,366,647
2023-05-23	4.950	5.050	4.950	4.950	3.852	2,116,225
2023-05-22	4.600	4.950	4.500	4.950	3.852	2,177,578
2023-05-19	4.650	4.800	4.600	4.600	3.579	836,287
2023-05-18	4.650	4.650	4.650	4.650	3.618	214,715
2023-05-17	4.500	4.650	4.500	4.650	3.618	442,175
2023-05-16	4.450	4.550	4.450	4.500	3.501	956,537
2023-05-15	4.450	4.450	4.450	4.450	3.462	692,013
2023-05-12	4.450	4.450	4.450	4.450	3.462	605,677
2023-05-11	4.600	4.600	4.450	4.450	3.462	778,530
2023-05-10	4.600	4.600	4.600	4.600	3.579	194,239
2023-05-09	4.700	4.700	4.600	4.600	3.579	2,475,239
2023-05-08	4.400	4.700	4.400	4.700	3.657	2,109,875
2023-05-05	4.400	4.400	4.400	4.400	3.424	171,160
2023-05-04	4.300	4.450	4.300	4.400	3.424	608,368
2023-05-03	4.300	4.400	4.300	4.300	3.346	2,458,238
2023-05-02	4.700	4.700	4.300	4.300	3.346	1,342,712
2023-04-28	4.700	4.700	4.700	4.700	3.657	191,050
2023-04-27	4.800	4.800	4.450	4.700	3.657	1,086,288
2023-04-26	4.700	4.850	4.700	4.800	3.735	902,968
2023-04-25	4.700	4.700	4.700	4.700	3.657	1,693,894
2023-04-20	4.750	4.800	4.700	4.700	3.657	1,655,206
2023-04-19	4.450	4.750	4.450	4.750	3.696	557,631
2023-04-18	4.650	4.650	4.450	4.450	3.462	741,798
2023-04-17	4.500	4.650	4.500	4.650	3.618	1,403,386
2023-04-14	4.350	4.500	4.350	4.500	3.501	830,719
2023-04-13	4.350	4.350	4.350	4.350	3.385	147,145
2023-04-12	4.050	4.350	4.050	4.350	3.385	248,146
2023-04-11	4.050	4.050	4.050	4.050	3.151	97,539
2023-04-06	4.100	4.100	4.050	4.050	3.151	833,101
2023-04-05	4.100	4.100	4.100	4.100	3.190	594,122
2023-04-04	4.200	4.200	4.100	4.100	3.190	1,947,600
2023-04-03	4.500	4.500	4.100	4.200	3.268	2,880,751
2023-03-31	4.500	4.500	4.500	4.500	3.501	194,398
2023-03-30	4.500	4.500	4.500	4.500	3.501	122,104
2023-03-29	4.400	4.500	4.400	4.500	3.501	476,760
2023-03-28	4.350	4.400	4.350	4.400	3.424	505,164
2023-03-27	4.350	4.350	4.350	4.350	3.385	223,370
2023-03-24	4.450	4.450	4.350	4.350	3.385	1,476,303
2023-03-23	4.450	4.450	4.450	4.450	3.462	517,392
2023-03-22	4.450	4.450	4.450	4.450	3.462	45,601
2023-03-21	4.650	4.650	4.450	4.450	3.462	559,650
2023-03-20	4.650	4.650	4.650	4.650	3.618	472,924
2023-03-17	4.650	4.650	4.650	4.650	3.618	116,425
2023-03-16	4.650	4.650	4.650	4.650	3.618	87,462
2023-03-15	4.850	4.850	4.650	4.650	3.618	475,884
2023-03-14	4.850	4.900	4.700	4.850	3.774	1,529,901
2023-03-13	4.850	4.850	4.850	4.850	3.774	252,256
2023-03-10	4.850	4.850	4.800	4.850	3.774	783,581
2023-03-09	4.850	4.850	4.850	4.850	3.774	673,740
2023-03-08	4.850	4.850	4.850	4.850	3.774	134,411
2023-03-07	4.850	4.850	4.850	4.850	3.774	1,293,656
2023-03-06	4.850	4.850	4.850	4.850	3.774	1,456,631
2023-03-03	4.850	4.850	4.850	4.850	3.774	890,612
2023-03-02	4.850	4.950	4.850	4.850	3.774	965,785
2023-03-01	4.750	4.850	4.750	4.850	3.774	855,628
2023-02-28	4.700	4.800	4.650	4.750	3.696	2,810,339
2023-02-27	4.600	4.700	4.600	4.700	3.657	1,619,953
2023-02-24	4.500	4.600	4.500	4.600	3.579	426,391
2023-02-23	4.500	4.500	4.500	4.500	3.501	94,839

← NewerPage 15 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.