JOHN HOLT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 16,235 |
| 2025-01-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 288,960 |
| 2025-01-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 113,613 |
| 2025-01-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 351,760 |
| 2025-01-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 124,581 |
| 2025-01-27 | 8.300 | 8.300 | 7.500 | 7.500 | 7.500 | 618,625 |
| 2025-01-24 | 9.200 | 9.200 | 8.300 | 8.300 | 8.300 | 209,215 |
| 2025-01-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 38,272 |
| 2025-01-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 123,823 |
| 2025-01-21 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 265,176 |
| 2025-01-20 | 10.180 | 10.180 | 9.200 | 9.200 | 9.200 | 1,091,398 |
| 2025-01-17 | 9.300 | 10.180 | 9.300 | 10.180 | 10.180 | 562,783 |
| 2025-01-16 | 8.470 | 9.300 | 7.650 | 9.300 | 9.300 | 628,086 |
| 2025-01-15 | 9.410 | 9.410 | 8.470 | 8.470 | 8.470 | 139,814 |
| 2025-01-14 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 126,322 |
| 2025-01-13 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 201,755 |
| 2025-01-10 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 149,254 |
| 2025-01-09 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 94,873 |
| 2025-01-08 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 45,053 |
| 2025-01-07 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 454,644 |
| 2025-01-06 | 8.560 | 9.410 | 8.560 | 9.410 | 9.410 | 742,834 |
| 2025-01-03 | 7.790 | 8.560 | 7.500 | 8.560 | 8.560 | 453,055 |
| 2025-01-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 737,025 |
| 2024-12-31 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 676,902 |
| 2024-12-30 | 7.090 | 7.790 | 7.090 | 7.790 | 7.790 | 2,490,979 |
| 2024-12-27 | 6.450 | 7.090 | 6.450 | 7.090 | 7.090 | 193,773 |
| 2024-12-24 | 5.880 | 6.450 | 5.880 | 6.450 | 6.450 | 133,606 |
| 2024-12-23 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 233,958 |
| 2024-12-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 166,488 |
| 2024-12-19 | 6.510 | 6.510 | 5.880 | 5.880 | 5.880 | 616,307 |
| 2024-12-18 | 7.230 | 7.230 | 6.510 | 6.510 | 6.510 | 131,341 |
| 2024-12-17 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 45,757 |
| 2024-12-16 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 96,097 |
| 2024-12-13 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 69,582 |
| 2024-12-12 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 190,359 |
| 2024-12-11 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 87,810 |
| 2024-12-10 | 8.030 | 8.030 | 7.230 | 7.230 | 7.230 | 158,034 |
| 2024-12-09 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1,864 |
| 2024-12-06 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 31,207 |
| 2024-12-05 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 46,595 |
| 2024-12-04 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 31,267 |
| 2024-12-03 | 8.920 | 8.920 | 8.030 | 8.030 | 8.030 | 139,751 |
| 2024-12-02 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 15,534 |
| 2024-11-29 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 87,035 |
| 2024-11-28 | 9.900 | 9.900 | 8.920 | 8.920 | 8.920 | 233,407 |
| 2024-11-27 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 470,901 |
| 2024-11-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 93,254 |
| 2024-11-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 127,356 |
| 2024-11-22 | 10.750 | 11.000 | 10.750 | 11.000 | 11.000 | 1,004,545 |
| 2024-11-21 | 10.250 | 10.750 | 10.250 | 10.750 | 10.750 | 877,391 |
| 2024-11-20 | 9.330 | 10.260 | 9.330 | 10.250 | 10.250 | 1,857,225 |
| 2024-11-19 | 8.490 | 9.330 | 8.490 | 9.330 | 9.330 | 289,469 |
| 2024-11-18 | 7.720 | 8.490 | 7.720 | 8.490 | 8.490 | 378,091 |
| 2024-11-15 | 7.020 | 7.720 | 7.020 | 7.720 | 7.720 | 115,042 |
| 2024-11-14 | 6.390 | 7.020 | 6.390 | 7.020 | 7.020 | 361,699 |
| 2024-11-13 | 5.810 | 6.390 | 5.810 | 6.390 | 6.390 | 447,488 |
| 2024-11-12 | 5.290 | 5.810 | 5.290 | 5.810 | 5.810 | 161,637 |
| 2024-11-11 | 4.810 | 5.290 | 4.810 | 5.290 | 5.290 | 1,223,390 |
| 2024-11-08 | 4.380 | 4.810 | 4.380 | 4.810 | 4.810 | 849,214 |
| 2024-11-07 | 3.990 | 4.380 | 3.990 | 4.380 | 4.380 | 224,400 |
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.