LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.380	1.510	1.380	1.400	1.400	1,586,196
2025-01-31	1.500	1.500	1.380	1.380	1.380	730,201
2025-01-30	1.450	1.500	1.420	1.500	1.500	5,655,520
2025-01-29	1.550	1.550	1.450	1.450	1.450	3,880,034
2025-01-28	1.550	1.550	1.550	1.550	1.550	168,935
2025-01-27	1.600	1.600	1.500	1.550	1.550	2,148,842
2025-01-24	1.550	1.600	1.550	1.600	1.600	1,112,584
2025-01-23	1.610	1.610	1.470	1.550	1.550	4,661,881
2025-01-22	1.610	1.630	1.610	1.610	1.610	2,422,490
2025-01-21	1.590	1.620	1.500	1.610	1.610	2,586,925
2025-01-20	1.520	1.640	1.490	1.590	1.590	3,523,324
2025-01-17	1.390	1.520	1.390	1.520	1.520	3,553,995
2025-01-16	1.530	1.530	1.390	1.390	1.390	5,383,388
2025-01-15	1.620	1.620	1.520	1.530	1.530	5,441,320
2025-01-14	1.640	1.640	1.540	1.620	1.620	6,080,546
2025-01-13	1.640	1.660	1.600	1.640	1.640	1,669,163
2025-01-10	1.580	1.670	1.580	1.640	1.640	5,262,636
2025-01-09	1.580	1.600	1.550	1.580	1.580	1,839,297
2025-01-08	1.440	1.580	1.440	1.580	1.580	8,187,830
2025-01-07	1.550	1.700	1.430	1.440	1.440	36,448,136
2025-01-06	1.410	1.550	1.410	1.550	1.550	3,191,129
2025-01-03	1.290	1.410	1.290	1.410	1.410	1,251,240
2025-01-02	1.180	1.290	1.180	1.290	1.290	1,768,189
2024-12-31	1.080	1.180	1.080	1.180	1.180	5,385,612
2024-12-30	1.080	1.160	1.080	1.080	1.080	25,209,624
2024-12-27	1.080	1.080	1.050	1.080	1.080	3,262,544
2024-12-24	1.080	1.080	1.080	1.080	1.080	1,219,600
2024-12-23	1.100	1.100	1.060	1.080	1.080	5,639,203
2024-12-20	1.080	1.150	1.050	1.100	1.100	4,701,681
2024-12-19	0.990	1.080	0.990	1.080	1.080	7,323,337
2024-12-18	0.990	0.990	0.990	0.990	0.990	154,122
2024-12-17	0.940	0.990	0.940	0.990	0.990	951,373
2024-12-16	0.920	0.940	0.920	0.940	0.940	674,440
2024-12-13	0.900	0.990	0.900	0.920	0.920	1,447,735
2024-12-12	0.930	0.970	0.900	0.900	0.900	2,526,943
2024-12-11	0.900	0.930	0.900	0.930	0.930	1,728,026
2024-12-10	0.900	0.900	0.900	0.900	0.900	1,233,835
2024-12-09	0.950	0.950	0.900	0.900	0.900	598,764
2024-12-06	0.950	0.950	0.950	0.950	0.950	148,105
2024-12-05	0.900	0.950	0.900	0.950	0.950	842,154
2024-12-04	0.950	0.950	0.890	0.900	0.900	900,824
2024-12-03	0.950	0.950	0.950	0.950	0.950	1,521,195
2024-12-02	0.930	0.950	0.930	0.950	0.950	392,260
2024-11-29	0.950	0.950	0.930	0.930	0.930	516,933
2024-11-28	0.910	0.950	0.910	0.950	0.950	210,870
2024-11-27	0.890	0.920	0.890	0.910	0.910	819,900
2024-11-26	0.890	0.890	0.890	0.890	0.890	34,042
2024-11-25	0.890	0.890	0.890	0.890	0.890	1,205,280
2024-11-22	0.900	0.900	0.890	0.890	0.890	1,516,988
2024-11-21	0.900	0.900	0.900	0.900	0.900	14,590
2024-11-20	0.900	0.900	0.900	0.900	0.900	1,141,360
2024-11-19	0.900	0.900	0.900	0.900	0.900	1,086,637
2024-11-18	0.880	0.900	0.880	0.900	0.900	318,250
2024-11-15	0.900	0.900	0.880	0.880	0.880	2,613,243
2024-11-14	0.900	0.910	0.900	0.900	0.900	518,662
2024-11-13	0.900	0.910	0.900	0.900	0.900	1,176,520
2024-11-12	0.920	0.920	0.900	0.900	0.900	1,887,334
2024-11-11	0.900	0.990	0.900	0.920	0.920	701,850
2024-11-08	0.900	0.900	0.900	0.900	0.900	218,840
2024-11-07	0.900	0.900	0.900	0.900	0.900	500,007

← NewerPage 8 of 21 · 1,236 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.