INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 14.050 | 14.050 | 13.850 | 14.000 | 13.355 | 1,788,253 |
| 2026-04-22 | 14.050 | 14.050 | 14.050 | 14.050 | 13.403 | 955,084 |
| 2026-04-21 | 14.500 | 14.500 | 13.600 | 14.050 | 13.403 | 2,845,234 |
| 2026-04-20 | 14.500 | 14.500 | 14.150 | 14.500 | 13.832 | 3,325,351 |
| 2026-04-17 | 14.500 | 14.500 | 14.500 | 14.500 | 13.832 | 1,198,889 |
| 2026-04-16 | 14.600 | 14.600 | 14.500 | 14.500 | 13.832 | 1,874,151 |
| 2026-04-15 | 14.850 | 14.850 | 14.600 | 14.600 | 13.927 | 3,367,251 |
| 2026-04-14 | 14.500 | 14.850 | 14.500 | 14.850 | 14.166 | 4,517,365 |
| 2026-04-13 | 13.350 | 14.650 | 13.350 | 14.500 | 13.832 | 6,686,850 |
| 2026-04-10 | 12.150 | 13.350 | 12.150 | 13.350 | 12.735 | 4,915,510 |
| 2026-04-09 | 12.500 | 12.500 | 11.300 | 12.150 | 11.590 | 5,881,252 |
| 2026-04-08 | 13.600 | 13.600 | 12.250 | 12.500 | 11.924 | 11,217,941 |
| 2026-04-07 | 13.600 | 13.600 | 13.600 | 13.600 | 12.973 | 1,035,693 |
| 2026-04-02 | 14.000 | 14.000 | 13.600 | 13.600 | 12.973 | 2,064,543 |
| 2026-04-01 | 14.000 | 14.000 | 14.000 | 14.000 | 13.355 | 535,776 |
| 2026-03-31 | 14.000 | 14.000 | 13.700 | 14.000 | 13.355 | 1,228,495 |
| 2026-03-30 | 13.900 | 14.000 | 13.900 | 14.000 | 13.355 | 1,706,185 |
| 2026-03-27 | 14.400 | 14.400 | 13.800 | 13.900 | 13.259 | 1,692,852 |
| 2026-03-26 | 14.400 | 14.400 | 14.400 | 14.400 | 13.736 | 1,784,253 |
| 2026-03-25 | 14.350 | 14.400 | 14.350 | 14.400 | 13.736 | 882,465 |
| 2026-03-24 | 13.600 | 14.350 | 13.600 | 14.350 | 13.689 | 651,824 |
| 2026-03-23 | 14.050 | 14.900 | 13.600 | 13.600 | 12.973 | 7,523,985 |
| 2026-03-18 | 14.000 | 14.800 | 14.000 | 14.050 | 13.403 | 3,568,515 |
| 2026-03-17 | 14.950 | 14.950 | 14.000 | 14.000 | 13.355 | 1,630,172 |
| 2026-03-16 | 14.950 | 14.950 | 13.600 | 14.950 | 14.261 | 11,957,424 |
| 2026-03-13 | 14.950 | 14.950 | 14.700 | 14.950 | 14.261 | 3,638,458 |
| 2026-03-12 | 14.700 | 14.950 | 14.700 | 14.950 | 14.261 | 5,343,558 |
| 2026-03-11 | 15.000 | 15.000 | 14.000 | 14.700 | 14.023 | 7,011,677 |
| 2026-03-10 | 14.700 | 15.000 | 14.700 | 15.000 | 14.309 | 19,316,350 |
| 2026-03-09 | 13.600 | 14.700 | 13.600 | 14.700 | 14.023 | 3,401,776 |
| 2026-03-06 | 14.900 | 14.900 | 13.600 | 13.600 | 12.973 | 835,292 |
| 2026-03-05 | 15.000 | 15.000 | 13.500 | 14.900 | 14.213 | 5,877,794 |
| 2026-03-04 | 15.250 | 15.250 | 15.000 | 15.000 | 14.309 | 1,281,945 |
| 2026-03-03 | 14.950 | 15.500 | 14.750 | 15.250 | 14.547 | 15,573,437 |
| 2026-03-02 | 14.500 | 14.950 | 14.400 | 14.950 | 14.261 | 11,107,999 |
| 2026-02-27 | 14.500 | 14.500 | 14.500 | 14.500 | 13.832 | 1,823,850 |
| 2026-02-26 | 14.500 | 14.500 | 14.500 | 14.500 | 13.832 | 924,206 |
| 2026-02-25 | 14.650 | 14.700 | 13.500 | 14.500 | 13.832 | 2,482,027 |
| 2026-02-24 | 14.650 | 14.650 | 14.100 | 14.650 | 13.975 | 2,272,039 |
| 2026-02-23 | 14.800 | 14.800 | 13.650 | 14.650 | 13.975 | 2,117,565 |
| 2026-02-20 | 14.950 | 14.950 | 14.800 | 14.800 | 14.118 | 2,502,402 |
| 2026-02-19 | 14.800 | 14.950 | 14.800 | 14.950 | 14.261 | 2,056,442 |
| 2026-02-18 | 14.400 | 14.900 | 14.350 | 14.800 | 14.118 | 11,535,339 |
| 2026-02-17 | 15.000 | 15.000 | 13.500 | 14.400 | 13.736 | 10,377,169 |
| 2026-02-16 | 15.000 | 15.000 | 14.650 | 15.000 | 14.309 | 10,806,990 |
| 2026-02-13 | 15.000 | 15.000 | 14.950 | 15.000 | 14.309 | 18,451,358 |
| 2026-02-12 | 15.000 | 15.000 | 14.950 | 15.000 | 14.309 | 2,037,569 |
| 2026-02-11 | 15.000 | 15.000 | 14.750 | 15.000 | 14.309 | 6,301,281 |
| 2026-02-10 | 15.300 | 15.300 | 15.000 | 15.000 | 14.309 | 2,481,397 |
| 2026-02-09 | 15.000 | 15.300 | 14.600 | 15.300 | 14.595 | 10,393,348 |
| 2026-02-06 | 15.000 | 15.000 | 15.000 | 15.000 | 14.309 | 2,920,257 |
| 2026-02-05 | 15.100 | 15.100 | 15.000 | 15.000 | 14.309 | 4,025,133 |
| 2026-02-04 | 13.950 | 15.100 | 13.950 | 15.100 | 14.404 | 4,727,613 |
| 2026-02-03 | 14.300 | 14.300 | 12.900 | 13.950 | 13.307 | 2,708,842 |
| 2026-02-02 | 14.500 | 15.000 | 14.300 | 14.300 | 13.641 | 2,377,298 |
| 2026-01-30 | 14.500 | 14.650 | 14.200 | 14.500 | 13.832 | 2,554,401 |
| 2026-01-29 | 14.000 | 14.500 | 14.000 | 14.500 | 13.832 | 2,060,384 |
| 2026-01-28 | 14.500 | 14.500 | 14.000 | 14.000 | 13.355 | 3,939,969 |
| 2026-01-27 | 14.000 | 14.500 | 14.000 | 14.500 | 13.832 | 2,586,402 |
| 2026-01-26 | 13.900 | 14.000 | 13.900 | 14.000 | 13.355 | 2,189,460 |
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.