LINKAGE ASSURANCE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.450	1.450	1.450	1.450	1.450	1,419,112
2025-07-31	1.490	1.490	1.370	1.450	1.450	2,110,606
2025-07-30	1.480	1.500	1.400	1.490	1.490	3,189,337
2025-07-29	1.480	1.550	1.480	1.480	1.480	1,883,923
2025-07-28	1.500	1.550	1.480	1.480	1.480	1,918,834
2025-07-25	1.550	1.550	1.400	1.500	1.500	894,797
2025-07-24	1.440	1.550	1.440	1.550	1.550	12,033,363
2025-07-23	1.470	1.470	1.440	1.440	1.440	617,913
2025-07-22	1.480	1.480	1.460	1.470	1.470	2,048,091
2025-07-21	1.490	1.490	1.350	1.480	1.480	3,883,110
2025-07-18	1.510	1.510	1.380	1.490	1.490	784,710
2025-07-17	1.400	1.510	1.400	1.510	1.510	3,329,418
2025-07-16	1.450	1.590	1.320	1.400	1.400	13,864,859
2025-07-14	1.600	1.600	1.300	1.450	1.450	6,755,729
2025-07-11	1.600	1.620	1.600	1.600	1.600	6,151,055
2025-07-10	1.600	1.650	1.500	1.600	1.600	4,519,935
2025-07-09	1.640	1.640	1.530	1.600	1.600	4,451,702
2025-07-08	1.550	1.640	1.550	1.640	1.640	6,753,781
2025-07-07	1.500	1.550	1.500	1.550	1.550	4,028,171
2025-07-04	1.550	1.550	1.500	1.500	1.500	6,784,652
2025-07-03	1.600	1.600	1.500	1.550	1.550	7,545,236
2025-07-02	1.550	1.600	1.550	1.600	1.600	2,588,935
2025-07-01	1.540	1.550	1.530	1.550	1.550	3,245,181
2025-06-30	1.550	1.550	1.400	1.540	1.540	4,462,658
2025-06-27	1.550	1.550	1.500	1.550	1.550	1,530,442
2025-06-26	1.550	1.550	1.500	1.550	1.550	2,314,678
2025-06-25	1.540	1.550	1.500	1.550	1.550	3,202,409
2025-06-24	1.550	1.550	1.470	1.540	1.540	1,791,656
2025-06-23	1.500	1.550	1.500	1.550	1.550	1,380,895
2025-06-20	1.510	1.540	1.490	1.500	1.500	3,041,635
2025-06-19	1.490	1.630	1.490	1.510	1.510	4,575,230
2025-06-18	1.360	1.490	1.360	1.490	1.490	6,360,569
2025-06-17	1.380	1.380	1.350	1.360	1.360	2,550,853
2025-06-16	1.460	1.460	1.380	1.380	1.380	631,796
2025-06-13	1.460	1.460	1.460	1.460	1.460	1,030,714
2025-06-11	1.460	1.460	1.460	1.460	1.460	541,305
2025-06-10	1.460	1.460	1.460	1.460	1.460	1,659,388
2025-06-05	1.500	1.500	1.460	1.460	1.460	1,319,593
2025-06-04	1.500	1.550	1.500	1.500	1.500	773,661
2025-06-03	1.500	1.600	1.500	1.500	1.500	5,043,050
2025-06-02	1.410	1.510	1.390	1.500	1.500	3,284,818
2025-05-30	1.530	1.530	1.410	1.410	1.410	3,038,209
2025-05-29	1.560	1.560	1.460	1.530	1.530	947,265
2025-05-28	1.560	1.560	1.560	1.560	1.560	1,396,206
2025-05-27	1.590	1.590	1.590	1.590	1.590	1,158,745
2025-05-26	1.470	1.590	1.470	1.590	1.590	628,100
2025-05-23	1.460	1.600	1.460	1.470	1.470	1,279,601
2025-05-22	1.620	1.620	1.460	1.460	1.460	4,879,862
2025-05-21	1.480	1.620	1.480	1.620	1.620	29,595,032
2025-05-20	1.360	1.480	1.360	1.480	1.480	463,431
2025-05-19	1.250	1.360	1.250	1.360	1.360	1,771,871
2025-05-16	1.250	1.250	1.250	1.250	1.250	5,109,928
2025-05-15	1.140	1.250	1.140	1.250	1.250	223,857
2025-05-14	1.140	1.140	1.140	1.140	1.140	463,777
2025-05-13	1.140	1.150	1.140	1.140	1.140	492,995
2025-05-12	1.240	1.240	1.140	1.140	1.140	1,467,417
2025-05-09	1.130	1.240	1.130	1.240	1.240	697,455
2025-05-08	1.130	1.130	1.130	1.130	1.130	169,600
2025-05-07	1.130	1.130	1.130	1.130	1.130	692,480
2025-05-06	1.220	1.220	1.100	1.210	1.210	727,420

← NewerPage 6 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-15	0.0550 NGN
2021-05-04	0.0700 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.