JOHN HOLT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 67,738 |
| 2026-04-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 68,065 |
| 2026-04-21 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 139,643 |
| 2026-04-20 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 551,563 |
| 2026-04-17 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 424,233 |
| 2026-04-16 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 1,284,174 |
| 2026-04-15 | 14.400 | 14.400 | 13.000 | 13.000 | 13.000 | 790,849 |
| 2026-04-14 | 14.600 | 14.600 | 14.400 | 14.400 | 14.400 | 509,134 |
| 2026-04-13 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 495,532 |
| 2026-04-10 | 14.700 | 14.700 | 14.600 | 14.600 | 14.600 | 595,676 |
| 2026-04-09 | 14.450 | 14.700 | 14.450 | 14.700 | 14.700 | 2,156,173 |
| 2026-04-08 | 13.950 | 15.300 | 12.600 | 14.450 | 14.450 | 2,589,570 |
| 2026-04-07 | 15.450 | 15.450 | 13.950 | 13.950 | 13.950 | 674,671 |
| 2026-04-02 | 17.150 | 17.150 | 15.450 | 15.450 | 15.450 | 226,110 |
| 2026-04-01 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 332,863 |
| 2026-03-31 | 18.250 | 18.250 | 17.150 | 17.150 | 17.150 | 906,853 |
| 2026-03-30 | 18.950 | 18.950 | 18.250 | 18.250 | 18.250 | 1,188,690 |
| 2026-03-27 | 17.250 | 18.950 | 17.250 | 18.950 | 18.950 | 3,488,324 |
| 2026-03-26 | 15.700 | 17.250 | 15.700 | 17.250 | 17.250 | 1,194,793 |
| 2026-03-25 | 14.300 | 15.700 | 14.300 | 15.700 | 15.700 | 1,262,504 |
| 2026-03-24 | 13.000 | 14.300 | 13.000 | 14.300 | 14.300 | 1,029,107 |
| 2026-03-23 | 11.850 | 13.000 | 11.850 | 13.000 | 13.000 | 2,251,751 |
| 2026-03-18 | 10.800 | 11.850 | 10.800 | 11.850 | 11.850 | 757,940 |
| 2026-03-17 | 10.350 | 10.800 | 10.350 | 10.800 | 10.800 | 1,617,997 |
| 2026-03-16 | 9.450 | 10.350 | 9.450 | 10.350 | 10.350 | 2,504,123 |
| 2026-03-13 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 65,421 |
| 2026-03-12 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 82,200 |
| 2026-03-11 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 163,429 |
| 2026-03-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 196,829 |
| 2026-03-09 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 262,954 |
| 2026-03-06 | 8.650 | 9.450 | 8.650 | 9.450 | 9.450 | 1,181,719 |
| 2026-03-05 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 84,255 |
| 2026-03-04 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 163,797 |
| 2026-03-03 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 203,860 |
| 2026-03-02 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 303,378 |
| 2026-02-27 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 192,401 |
| 2026-02-26 | 9.600 | 9.600 | 8.650 | 8.650 | 8.650 | 330,393 |
| 2026-02-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 328,410 |
| 2026-02-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 287,419 |
| 2026-02-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 504,429 |
| 2026-02-20 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 846,405 |
| 2026-02-19 | 10.600 | 10.600 | 9.600 | 9.600 | 9.600 | 606,061 |
| 2026-02-18 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 678,814 |
| 2026-02-17 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 834,792 |
| 2026-02-16 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 1,430,169 |
| 2026-02-13 | 9.650 | 10.600 | 9.650 | 10.600 | 10.600 | 1,150,534 |
| 2026-02-12 | 8.800 | 9.650 | 8.800 | 9.650 | 9.650 | 776,843 |
| 2026-02-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 327,390 |
| 2026-02-10 | 8.000 | 8.800 | 8.000 | 8.800 | 8.800 | 1,738,326 |
| 2026-02-09 | 7.300 | 8.000 | 7.300 | 8.000 | 8.000 | 846,940 |
| 2026-02-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 299,108 |
| 2026-02-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 110,848 |
| 2026-02-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 50,072 |
| 2026-02-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 67,028 |
| 2026-02-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 124,219 |
| 2026-01-30 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 444,410 |
| 2026-01-29 | 7.000 | 7.450 | 7.000 | 7.400 | 7.400 | 1,486,688 |
| 2026-01-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 220,498 |
| 2026-01-27 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 725,046 |
| 2026-01-26 | 7.700 | 7.700 | 7.400 | 7.400 | 7.400 | 691,278 |
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.