INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14.100 | 14.100 | 13.900 | 13.900 | 13.259 | 2,543,997 |
| 2026-01-22 | 15.000 | 15.000 | 14.100 | 14.100 | 13.450 | 4,434,519 |
| 2026-01-21 | 14.900 | 15.000 | 14.900 | 15.000 | 14.309 | 1,931,648 |
| 2026-01-20 | 14.900 | 15.000 | 14.900 | 14.900 | 14.213 | 5,506,684 |
| 2026-01-19 | 14.950 | 15.000 | 14.900 | 14.900 | 14.213 | 3,197,519 |
| 2026-01-16 | 14.800 | 14.950 | 14.800 | 14.950 | 14.261 | 1,179,692 |
| 2026-01-15 | 14.900 | 15.000 | 14.800 | 14.800 | 14.118 | 2,540,616 |
| 2026-01-14 | 15.000 | 15.000 | 14.900 | 14.900 | 14.213 | 2,054,335 |
| 2026-01-13 | 14.900 | 15.200 | 14.800 | 15.000 | 14.309 | 5,953,421 |
| 2026-01-12 | 14.800 | 14.900 | 14.800 | 14.900 | 14.213 | 1,928,987 |
| 2026-01-09 | 15.100 | 15.100 | 14.800 | 14.800 | 14.118 | 5,696,828 |
| 2026-01-08 | 14.750 | 15.100 | 14.750 | 15.100 | 14.404 | 3,531,655 |
| 2026-01-07 | 14.550 | 14.750 | 14.550 | 14.750 | 14.070 | 1,279,169 |
| 2026-01-06 | 15.200 | 15.200 | 14.550 | 14.550 | 13.880 | 2,583,374 |
| 2026-01-05 | 14.250 | 15.200 | 14.250 | 15.200 | 14.500 | 3,309,433 |
| 2026-01-02 | 14.000 | 14.450 | 14.000 | 14.250 | 13.593 | 2,334,797 |
| 2025-12-31 | 14.650 | 14.650 | 14.000 | 14.000 | 13.355 | 3,145,939 |
| 2025-12-30 | 15.700 | 15.700 | 14.650 | 14.650 | 13.975 | 4,748,026 |
| 2025-12-29 | 14.500 | 15.950 | 14.500 | 15.700 | 14.977 | 8,352,410 |
| 2025-12-24 | 13.200 | 14.500 | 13.200 | 14.500 | 13.832 | 8,430,940 |
| 2025-12-23 | 12.500 | 13.200 | 12.500 | 13.200 | 12.592 | 2,165,519 |
| 2025-12-22 | 12.000 | 12.500 | 12.000 | 12.500 | 11.924 | 863,313 |
| 2025-12-19 | 12.000 | 12.000 | 11.950 | 12.000 | 11.447 | 5,992,195 |
| 2025-12-18 | 11.800 | 12.000 | 11.800 | 12.000 | 11.447 | 6,715,982 |
| 2025-12-17 | 11.800 | 11.800 | 11.800 | 11.800 | 11.256 | 425,211 |
| 2025-12-16 | 11.800 | 11.800 | 11.800 | 11.800 | 11.256 | 1,050,509 |
| 2025-12-15 | 11.950 | 11.950 | 11.800 | 11.800 | 11.256 | 1,152,604 |
| 2025-12-12 | 11.400 | 11.950 | 11.400 | 11.950 | 11.399 | 6,246,798 |
| 2025-12-11 | 11.400 | 11.400 | 11.400 | 11.400 | 10.875 | 354,173 |
| 2025-12-10 | 11.400 | 11.400 | 11.400 | 11.400 | 10.875 | 510,068 |
| 2025-12-09 | 11.400 | 11.400 | 11.400 | 11.400 | 10.875 | 2,875,607 |
| 2025-12-08 | 11.350 | 11.500 | 11.350 | 11.400 | 10.875 | 3,134,743 |
| 2025-12-05 | 11.350 | 12.000 | 11.350 | 11.350 | 10.827 | 2,111,978 |
| 2025-12-04 | 11.350 | 11.400 | 11.350 | 11.350 | 10.827 | 2,157,627 |
| 2025-12-03 | 11.350 | 11.350 | 11.350 | 11.350 | 10.827 | 541,367 |
| 2025-12-02 | 10.350 | 11.350 | 10.350 | 11.350 | 10.827 | 426,808 |
| 2025-12-01 | 11.500 | 12.000 | 10.350 | 10.350 | 9.873 | 2,787,295 |
| 2025-11-28 | 11.000 | 11.500 | 11.000 | 11.500 | 10.970 | 792,007 |
| 2025-11-27 | 11.000 | 11.000 | 11.000 | 11.000 | 10.493 | 972,201 |
| 2025-11-26 | 12.000 | 12.000 | 11.000 | 11.000 | 10.493 | 1,469,106 |
| 2025-11-25 | 12.000 | 12.000 | 12.000 | 12.000 | 11.447 | 564,561 |
| 2025-11-24 | 12.000 | 12.000 | 12.000 | 12.000 | 11.447 | 352,976 |
| 2025-11-21 | 12.000 | 12.000 | 11.950 | 12.000 | 11.447 | 2,240,011 |
| 2025-11-20 | 12.100 | 12.100 | 12.000 | 12.000 | 11.447 | 934,951 |
| 2025-11-19 | 11.950 | 12.100 | 11.950 | 12.100 | 11.542 | 940,826 |
| 2025-11-18 | 11.950 | 11.950 | 11.950 | 11.950 | 11.399 | 184,070 |
| 2025-11-17 | 11.950 | 11.950 | 11.950 | 11.950 | 11.399 | 414,833 |
| 2025-11-14 | 11.950 | 11.950 | 11.950 | 11.950 | 11.399 | 550,994 |
| 2025-11-13 | 10.900 | 11.950 | 10.900 | 11.950 | 11.399 | 3,146,039 |
| 2025-11-12 | 9.950 | 10.900 | 9.200 | 10.900 | 10.398 | 3,644,898 |
| 2025-11-11 | 11.000 | 11.000 | 9.900 | 9.950 | 9.492 | 1,810,633 |
| 2025-11-10 | 12.000 | 12.000 | 11.000 | 11.000 | 10.493 | 1,583,026 |
| 2025-11-07 | 12.000 | 12.000 | 12.000 | 12.000 | 11.447 | 2,674,968 |
| 2025-11-06 | 12.000 | 12.600 | 11.000 | 12.000 | 11.447 | 5,134,188 |
| 2025-11-05 | 12.550 | 12.550 | 12.000 | 12.000 | 11.447 | 1,781,746 |
| 2025-11-04 | 13.400 | 13.400 | 13.050 | 13.050 | 12.449 | 2,360,134 |
| 2025-11-03 | 12.600 | 13.400 | 12.600 | 13.400 | 12.783 | 2,436,586 |
| 2025-10-31 | 12.600 | 12.600 | 12.600 | 12.600 | 12.019 | 563,742 |
| 2025-10-30 | 14.000 | 14.000 | 12.600 | 12.600 | 12.019 | 3,859,527 |
| 2025-10-29 | 14.000 | 14.250 | 14.000 | 14.000 | 13.355 | 5,107,870 |
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.