INTERNATIONAL BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.500	14.500	13.250	14.000	13.355	5,175,576
2025-10-27	14.450	14.500	14.300	14.500	13.832	4,597,410
2025-10-24	14.450	14.450	14.450	14.450	13.784	1,411,469
2025-10-23	14.500	14.500	14.450	14.450	13.784	924,152
2025-10-22	14.500	14.500	14.500	14.500	13.832	4,026,867
2025-10-21	14.500	14.500	14.350	14.500	13.832	1,952,553
2025-10-20	14.500	14.500	14.500	14.500	13.832	430,191
2025-10-17	15.000	15.000	14.500	14.500	13.832	463,922
2025-10-16	14.750	15.000	14.700	15.000	14.309	4,464,411
2025-10-15	14.500	14.750	14.500	14.750	14.070	1,454,042
2025-10-14	14.000	14.550	14.000	14.500	13.832	7,049,065
2025-10-13	14.000	14.000	14.000	14.000	13.355	3,412,314
2025-10-10	14.000	14.000	14.000	14.000	13.355	2,589,841
2025-10-09	13.700	14.000	13.700	14.000	13.355	2,196,177
2025-10-08	13.500	13.700	13.500	13.700	13.069	1,944,103
2025-10-07	13.500	13.500	13.000	13.500	12.878	2,244,344
2025-10-06	13.500	13.500	13.200	13.500	12.878	6,801,438
2025-10-03	13.500	13.500	13.500	13.500	12.878	1,087,897
2025-10-02	13.500	13.500	13.500	13.500	12.878	770,428
2025-09-30	13.950	13.950	13.500	13.500	12.878	4,522,203
2025-09-29	13.650	13.950	13.650	13.950	13.307	2,541,178
2025-09-26	13.500	13.650	13.500	13.650	13.021	2,921,610
2025-09-25	13.350	13.550	13.350	13.500	12.878	1,807,697
2025-09-24	13.100	13.350	13.100	13.350	12.735	2,988,280
2025-09-23	12.800	13.100	12.800	13.100	12.496	2,308,424
2025-09-22	12.400	12.800	12.400	12.800	12.210	2,767,383
2025-09-19	12.500	12.500	12.250	12.400	11.829	3,524,960
2025-09-18	12.300	12.500	12.300	12.500	11.924	748,436
2025-09-17	11.500	12.300	11.500	12.300	11.733	801,159
2025-09-16	12.000	12.000	11.500	11.500	10.970	3,789,818
2025-09-15	12.200	12.200	12.000	12.000	11.447	1,477,671
2025-09-12	12.350	12.350	12.200	12.200	11.638	1,013,746
2025-09-11	12.350	12.350	12.350	12.350	11.781	2,526,168
2025-09-10	12.800	12.800	12.350	12.350	11.781	1,115,718
2025-09-09	12.800	12.800	12.800	12.800	12.210	806,027
2025-09-08	12.300	13.000	12.000	12.300	11.733	1,271,758
2025-09-04	11.200	12.300	11.200	12.300	11.733	2,227,243
2025-09-03	11.800	12.000	11.200	11.200	10.684	4,909,319
2025-09-02	12.650	12.650	11.800	11.800	11.256	1,654,113
2025-09-01	12.650	12.650	12.650	12.650	12.067	786,728
2025-08-29	12.500	12.650	12.500	12.650	12.067	1,684,958
2025-08-28	13.000	13.050	12.500	12.500	11.924	3,193,895
2025-08-27	13.750	13.750	13.000	13.000	12.401	1,071,823
2025-08-26	13.350	13.750	13.000	13.750	13.116	2,405,604
2025-08-25	13.000	13.350	13.000	13.350	12.735	2,790,426
2025-08-22	12.500	13.000	12.500	13.000	12.401	1,247,340
2025-08-21	12.500	13.450	12.500	12.500	11.924	6,104,916
2025-08-20	13.850	13.900	12.500	12.500	11.924	6,056,619
2025-08-19	12.950	13.900	12.950	13.850	13.212	4,593,152
2025-08-18	12.400	12.950	12.400	12.950	12.353	3,148,166
2025-08-15	13.000	13.000	12.400	12.400	11.829	4,436,718
2025-08-14	12.800	13.000	12.700	13.000	12.401	6,968,277
2025-08-13	13.200	13.400	12.800	12.800	12.210	12,313,203
2025-08-12	13.400	13.400	13.100	13.200	12.592	3,195,393
2025-08-11	13.450	13.500	13.350	13.400	12.783	4,204,058
2025-08-08	13.550	13.600	13.300	13.450	12.830	4,283,240
2025-08-07	13.550	13.550	13.550	13.550	12.926	969,357
2025-08-06	13.850	13.950	13.550	13.550	12.926	3,030,522
2025-08-05	14.500	14.500	13.850	13.850	13.212	6,163,055
2025-08-04	13.800	14.700	13.800	14.500	13.832	3,618,701

← NewerPage 5 of 21 · 1,239 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.