JOHN HOLT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 155,772 |
| 2026-10-15 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 45,736 |
| 2026-10-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 36,270 |
| 2026-10-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 14,341 |
| 2026-10-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 83,106 |
| 2026-10-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 48,667 |
| 2026-10-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 15,449 |
| 2026-10-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 111,631 |
| 2026-10-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 26,953 |
| 2026-10-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 228,614 |
| 2026-10-02 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 181,643 |
| 2026-09-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 180,690 |
| 2026-09-29 | 7.750 | 8.500 | 7.750 | 8.500 | 8.500 | 515,575 |
| 2026-09-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 241,281 |
| 2026-09-25 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 275,457 |
| 2026-09-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 222,070 |
| 2026-09-23 | 7.300 | 8.000 | 7.300 | 8.000 | 8.000 | 146,359 |
| 2026-09-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 84,465 |
| 2026-09-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 127,167 |
| 2026-09-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 193,148 |
| 2026-09-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 57,680 |
| 2026-09-16 | 8.100 | 8.100 | 7.300 | 7.300 | 7.300 | 667,819 |
| 2026-09-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 331,244 |
| 2026-09-14 | 9.000 | 9.000 | 8.100 | 8.100 | 8.100 | 424,049 |
| 2026-09-11 | 10.000 | 10.000 | 9.000 | 9.000 | 9.000 | 116,404 |
| 2026-09-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10,594 |
| 2026-09-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 19,370 |
| 2026-09-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 14,133 |
| 2026-09-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 205,504 |
| 2026-09-04 | 9.100 | 10.000 | 9.100 | 10.000 | 10.000 | 206,634 |
| 2026-09-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 59,014 |
| 2026-09-02 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 59,105 |
| 2026-09-01 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 29,465 |
| 2026-08-31 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 140,969 |
| 2026-08-28 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 15,932 |
| 2026-08-27 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 48,898 |
| 2026-08-26 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 31,160 |
| 2026-08-24 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 30,145 |
| 2026-08-21 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 41,689 |
| 2026-08-20 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 67,516 |
| 2026-08-19 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 56,185 |
| 2026-08-18 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 226,132 |
| 2026-08-17 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 71,520 |
| 2026-08-14 | 10.000 | 10.000 | 9.100 | 9.100 | 9.100 | 314,236 |
| 2026-08-13 | 9.100 | 10.000 | 9.100 | 10.000 | 10.000 | 241,526 |
| 2026-08-12 | 10.100 | 10.100 | 9.100 | 9.100 | 9.100 | 283,255 |
| 2026-08-11 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 61,794 |
| 2026-08-10 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 228,027 |
| 2026-08-07 | 11.200 | 11.200 | 10.100 | 10.100 | 10.100 | 391,676 |
| 2026-08-06 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 8,591 |
| 2026-08-05 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 38,848 |
| 2026-08-04 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 12,577 |
| 2026-08-03 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 103,173 |
| 2026-07-31 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 150,379 |
| 2026-07-30 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 110,360 |
| 2026-07-29 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 53,336 |
| 2026-07-28 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 81,986 |
| 2026-07-27 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 86,873 |
| 2026-07-24 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 52,036 |
| 2026-07-23 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 166,779 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.