JOHN HOLT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 265,424 |
| 2025-05-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 42,223 |
| 2025-04-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 173,086 |
| 2025-04-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 141,172 |
| 2025-04-28 | 6.300 | 6.300 | 5.800 | 5.800 | 5.800 | 242,140 |
| 2025-04-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 141,374 |
| 2025-04-24 | 7.000 | 7.000 | 6.300 | 6.300 | 6.300 | 258,550 |
| 2025-04-23 | 7.750 | 7.750 | 7.000 | 7.000 | 7.000 | 272,522 |
| 2025-04-22 | 7.740 | 7.750 | 7.740 | 7.750 | 7.750 | 44,419 |
| 2025-04-17 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 14,016 |
| 2025-04-16 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 11,939 |
| 2025-04-15 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 8,646 |
| 2025-04-14 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 16,298 |
| 2025-04-11 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 42,437 |
| 2025-04-10 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 27,766 |
| 2025-04-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 210,274 |
| 2025-04-08 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 26,950 |
| 2025-04-07 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 18,951 |
| 2025-04-04 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 11,422 |
| 2025-04-03 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 64,739 |
| 2025-04-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 37,958 |
| 2025-03-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 50,490 |
| 2025-03-27 | 8.600 | 8.600 | 7.740 | 7.740 | 7.740 | 167,563 |
| 2025-03-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 17,060 |
| 2025-03-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 21,546 |
| 2025-03-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 40,065 |
| 2025-03-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 31 |
| 2025-03-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 8,989 |
| 2025-03-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 3,654 |
| 2025-03-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 7,679 |
| 2025-03-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 21,978 |
| 2025-03-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 17,751 |
| 2025-03-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 5,148 |
| 2025-03-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 29,684 |
| 2025-03-11 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 212,667 |
| 2025-03-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 26,857 |
| 2025-03-07 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 44,502 |
| 2025-03-06 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 41,130 |
| 2025-03-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 20,582 |
| 2025-03-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 66,178 |
| 2025-03-03 | 7.980 | 8.600 | 7.980 | 8.600 | 8.600 | 374,719 |
| 2025-02-28 | 7.280 | 7.980 | 7.280 | 7.980 | 7.980 | 613,666 |
| 2025-02-27 | 7.000 | 7.280 | 7.000 | 7.280 | 7.280 | 153,854 |
| 2025-02-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 12,350 |
| 2025-02-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 101,233 |
| 2025-02-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 158,941 |
| 2025-02-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 37,765 |
| 2025-02-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 25,704 |
| 2025-02-19 | 7.540 | 7.540 | 7.000 | 7.000 | 7.000 | 248,473 |
| 2025-02-18 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 57,480 |
| 2025-02-17 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 71,112 |
| 2025-02-14 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 46,350 |
| 2025-02-13 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 68,393 |
| 2025-02-12 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 138,988 |
| 2025-02-11 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 192,080 |
| 2025-02-10 | 7.510 | 7.540 | 7.510 | 7.540 | 7.540 | 253,181 |
| 2025-02-07 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 147,503 |
| 2025-02-06 | 7.500 | 7.510 | 7.500 | 7.510 | 7.510 | 256,834 |
| 2025-02-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 33,871 |
| 2025-02-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 68,516 |
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.