INTERNATIONAL BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.200	13.850	13.200	13.850	13.212	1,495,946
2026-07-20	13.350	13.500	12.100	13.200	12.592	4,583,031
2026-07-17	13.250	13.350	13.250	13.350	12.735	1,510,944
2026-07-16	13.050	13.250	13.000	13.250	12.639	949,567
2026-07-15	13.900	13.900	13.000	13.050	12.449	3,359,235
2026-07-14	14.600	15.300	13.900	13.900	13.259	7,702,551
2026-07-13	13.300	14.600	13.300	14.600	13.927	26,763,809
2026-07-10	12.100	13.300	12.100	13.300	12.687	7,744,844
2026-07-09	11.000	12.100	11.000	12.100	11.542	2,338,391
2026-07-08	10.450	11.000	10.450	11.000	10.493	3,004,053
2026-07-07	9.800	10.450	9.800	10.450	9.968	1,498,843
2026-07-06	9.500	10.450	9.500	9.800	9.348	2,539,060
2026-07-03	9.500	9.800	9.500	9.500	9.062	1,252,147
2026-07-02	9.500	9.700	9.500	9.500	9.062	1,297,035
2026-07-01	10.500	10.500	9.500	9.500	9.062	1,084,884
2026-06-30	10.450	10.500	10.450	10.500	10.016	1,153,056
2026-06-29	10.450	10.450	10.450	10.450	9.968	653,567
2026-06-26	11.400	11.400	10.450	10.450	9.968	758,823
2026-06-25	11.400	11.400	11.400	11.400	10.875	1,007,949
2026-06-24	11.600	11.600	11.400	11.400	10.875	520,951
2026-06-23	10.800	11.600	10.800	11.600	11.065	3,356,923
2026-06-22	10.800	10.800	10.800	10.800	10.302	828,702
2026-06-19	10.900	10.950	10.650	10.800	10.302	2,255,667
2026-06-18	11.000	11.000	10.250	10.900	10.398	3,101,923
2026-06-17	11.200	12.300	10.100	11.000	10.493	22,058,839
2026-06-16	11.700	11.700	11.200	11.200	10.684	1,580,252
2026-06-15	12.100	12.100	11.700	11.700	11.161	1,025,824
2026-06-11	12.450	12.450	11.250	12.100	11.542	1,843,044
2026-06-10	12.100	12.450	11.550	12.450	11.876	1,462,633
2026-06-09	12.300	12.300	11.550	12.100	11.542	2,127,187
2026-06-08	12.350	12.350	12.300	12.300	11.733	1,312,949
2026-06-05	12.550	12.550	11.300	12.350	11.781	5,560,307
2026-06-04	12.550	12.550	11.700	12.550	11.972	2,993,792
2026-06-03	12.200	12.600	11.500	12.550	11.972	1,842,732
2026-06-02	12.650	12.650	12.200	12.200	11.638	730,471
2026-06-01	12.650	12.650	12.550	12.650	12.067	1,869,520
2026-05-29	12.550	12.650	12.550	12.650	12.067	640,500
2026-05-26	12.550	12.550	12.550	12.550	11.972	680,901
2026-05-25	12.750	12.750	12.000	12.550	11.972	1,873,348
2026-05-22	12.750	12.900	12.750	12.750	12.162	1,589,710
2026-05-21	12.300	12.800	12.300	12.750	12.162	1,357,440
2026-05-20	13.000	13.000	12.300	12.300	11.733	1,457,508
2026-05-19	13.000	13.000	13.000	13.000	12.401	1,815,987
2026-05-18	13.000	13.200	13.000	13.000	12.401	3,581,476
2026-05-15	13.000	13.000	13.000	13.000	12.401	1,096,220
2026-05-14	13.000	13.000	13.000	13.000	12.401	2,686,685
2026-05-13	12.900	13.000	12.900	13.000	12.401	2,673,687
2026-05-12	13.000	13.000	12.550	12.900	12.306	3,407,357
2026-05-11	13.000	13.000	12.000	13.000	12.401	3,457,507
2026-05-08	12.700	13.000	12.700	13.000	12.401	1,287,827
2026-05-07	12.900	12.900	12.000	12.700	12.115	3,131,941
2026-05-06	12.700	12.900	12.650	12.900	12.306	1,568,211
2026-05-05	12.700	12.900	12.700	12.900	12.306	1,244,025
2026-05-04	12.100	12.700	11.850	12.700	12.115	2,584,523
2026-04-30	12.800	12.800	12.000	12.100	11.542	2,770,192
2026-04-29	12.200	12.900	12.200	12.800	12.210	2,376,554
2026-04-28	13.200	13.200	11.900	12.200	11.638	7,483,199
2026-04-27	14.000	14.000	12.600	13.200	12.592	4,394,318
2026-04-24	14.000	14.000	14.000	14.000	13.355	928,104
2026-04-23	14.050	14.050	13.850	14.000	13.355	1,788,253

← NewerPage 2 of 21 · 1,238 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.