INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 13.800 | 14.400 | 13.800 | 13.800 | 13.164 | 7,126,316 |
| 2025-07-31 | 14.100 | 14.100 | 13.500 | 13.800 | 13.164 | 1,488,571 |
| 2025-07-30 | 15.050 | 15.050 | 13.550 | 14.100 | 13.450 | 9,323,555 |
| 2025-07-29 | 16.200 | 16.200 | 14.600 | 15.050 | 14.357 | 13,968,001 |
| 2025-07-28 | 15.200 | 16.200 | 15.200 | 16.200 | 15.454 | 12,261,495 |
| 2025-07-25 | 13.850 | 15.200 | 13.850 | 15.200 | 14.500 | 16,890,535 |
| 2025-07-24 | 13.700 | 13.850 | 13.400 | 13.850 | 13.212 | 2,413,929 |
| 2025-07-23 | 13.900 | 14.000 | 13.050 | 13.700 | 13.069 | 4,987,479 |
| 2025-07-22 | 13.750 | 14.200 | 13.550 | 13.900 | 13.259 | 8,107,456 |
| 2025-07-21 | 13.850 | 13.850 | 13.550 | 13.750 | 13.116 | 3,901,497 |
| 2025-07-18 | 13.400 | 14.000 | 13.250 | 13.850 | 13.212 | 7,137,301 |
| 2025-07-17 | 13.350 | 14.500 | 13.000 | 13.400 | 12.783 | 13,088,981 |
| 2025-07-16 | 13.500 | 13.600 | 13.050 | 13.350 | 12.735 | 5,329,078 |
| 2025-07-14 | 14.850 | 14.850 | 13.500 | 13.500 | 12.878 | 4,946,273 |
| 2025-07-11 | 15.100 | 15.100 | 14.850 | 14.850 | 14.166 | 2,609,773 |
| 2025-07-10 | 15.050 | 15.100 | 14.800 | 15.100 | 14.404 | 5,621,258 |
| 2025-07-09 | 15.700 | 15.700 | 15.000 | 15.050 | 14.357 | 8,665,982 |
| 2025-07-08 | 15.700 | 15.900 | 15.500 | 15.700 | 14.977 | 10,920,572 |
| 2025-07-07 | 15.350 | 15.750 | 15.350 | 15.700 | 14.977 | 8,037,168 |
| 2025-07-04 | 15.000 | 15.500 | 15.000 | 15.350 | 14.643 | 8,268,829 |
| 2025-07-03 | 15.000 | 15.550 | 14.950 | 15.000 | 14.309 | 16,330,031 |
| 2025-07-02 | 13.900 | 15.200 | 13.900 | 15.000 | 14.309 | 7,428,421 |
| 2025-07-01 | 13.900 | 13.900 | 13.900 | 13.900 | 13.259 | 3,725,029 |
| 2025-06-30 | 13.900 | 14.000 | 13.500 | 13.900 | 13.259 | 4,893,749 |
| 2025-06-27 | 13.850 | 13.950 | 13.650 | 13.900 | 13.259 | 7,214,012 |
| 2025-06-26 | 13.100 | 14.000 | 12.850 | 13.850 | 13.212 | 10,438,347 |
| 2025-06-25 | 12.000 | 13.200 | 12.000 | 13.100 | 12.496 | 14,416,832 |
| 2025-06-24 | 11.200 | 12.250 | 11.200 | 12.000 | 11.447 | 7,815,449 |
| 2025-06-23 | 11.000 | 11.300 | 11.000 | 11.200 | 10.684 | 2,170,854 |
| 2025-06-20 | 11.000 | 11.000 | 10.550 | 11.000 | 10.493 | 6,004,492 |
| 2025-06-19 | 10.500 | 11.000 | 10.500 | 11.000 | 10.493 | 3,234,040 |
| 2025-06-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.016 | 423,769 |
| 2025-06-17 | 10.800 | 11.000 | 10.450 | 10.500 | 10.016 | 6,049,525 |
| 2025-06-16 | 10.600 | 11.200 | 10.600 | 10.800 | 10.302 | 5,043,655 |
| 2025-06-13 | 10.500 | 10.650 | 10.500 | 10.600 | 10.112 | 2,326,111 |
| 2025-06-11 | 10.950 | 10.950 | 10.500 | 10.500 | 10.016 | 3,889,325 |
| 2025-06-10 | 10.950 | 11.350 | 10.950 | 10.950 | 10.445 | 9,523,549 |
| 2025-06-05 | 10.400 | 10.950 | 10.400 | 10.950 | 10.445 | 3,993,547 |
| 2025-06-04 | 9.950 | 10.400 | 9.950 | 10.400 | 9.921 | 1,760,753 |
| 2025-06-03 | 9.650 | 9.950 | 9.650 | 9.950 | 9.492 | 5,986,214 |
| 2025-06-02 | 9.700 | 9.900 | 9.650 | 9.650 | 9.205 | 7,406,538 |
| 2025-05-30 | 9.800 | 9.800 | 9.650 | 9.700 | 9.253 | 7,331,755 |
| 2025-05-29 | 9.500 | 9.900 | 9.500 | 9.800 | 9.348 | 3,746,424 |
| 2025-05-28 | 9.500 | 9.750 | 9.500 | 9.500 | 9.062 | 12,425,834 |
| 2025-05-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.062 | 2,175,801 |
| 2025-05-26 | 9.300 | 9.500 | 9.300 | 9.500 | 9.062 | 1,587,569 |
| 2025-05-23 | 9.300 | 9.350 | 9.300 | 9.300 | 8.871 | 1,076,073 |
| 2025-05-22 | 9.500 | 9.500 | 9.300 | 9.300 | 8.871 | 1,711,442 |
| 2025-05-21 | 9.800 | 9.800 | 9.500 | 9.500 | 9.062 | 2,733,305 |
| 2025-05-20 | 9.600 | 9.800 | 9.600 | 9.800 | 9.348 | 3,295,691 |
| 2025-05-19 | 9.400 | 9.700 | 9.400 | 9.600 | 9.158 | 2,381,606 |
| 2025-05-16 | 9.350 | 9.400 | 9.300 | 9.400 | 8.967 | 2,501,444 |
| 2025-05-15 | 9.350 | 9.600 | 9.300 | 9.350 | 8.919 | 4,426,962 |
| 2025-05-14 | 9.150 | 9.350 | 9.000 | 9.350 | 8.919 | 3,776,658 |
| 2025-05-13 | 9.050 | 9.150 | 9.050 | 9.150 | 8.728 | 3,419,037 |
| 2025-05-12 | 9.050 | 9.050 | 9.050 | 9.050 | 8.633 | 1,949,561 |
| 2025-05-09 | 9.090 | 9.090 | 9.050 | 9.050 | 8.633 | 1,444,907 |
| 2025-05-08 | 9.260 | 9.260 | 9.090 | 9.090 | 8.671 | 1,955,658 |
| 2025-05-07 | 8.700 | 9.260 | 8.700 | 9.260 | 8.833 | 9,069,505 |
| 2025-05-06 | 8.600 | 9.000 | 8.600 | 8.700 | 8.299 | 7,270,053 |
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.