MECURE INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	60.600	60.600	54.550	59.950	59.950	696,943
2026-04-22	60.600	60.600	60.600	60.600	60.600	309,967
2026-04-21	60.600	60.600	60.600	60.600	60.600	388,016
2026-04-20	60.600	60.600	60.600	60.600	60.600	294,214
2026-04-17	67.300	67.300	60.600	60.600	60.600	2,477,226
2026-04-16	67.300	67.300	67.300	67.300	67.300	139,238
2026-04-15	67.600	74.100	67.300	67.300	67.300	1,650,970
2026-04-14	61.500	67.600	61.500	67.600	67.600	387,219
2026-04-13	61.500	61.500	61.500	61.500	61.500	370,753
2026-04-10	61.500	61.500	61.500	61.500	61.500	45,323
2026-04-09	61.500	61.500	61.500	61.500	61.500	118,830
2026-04-08	61.500	61.500	61.500	61.500	61.500	63,904
2026-04-07	61.500	61.500	61.500	61.500	61.500	62,980
2026-04-02	61.500	61.500	61.500	61.500	61.500	45,222
2026-04-01	61.500	61.500	61.500	61.500	61.500	89,339
2026-03-31	61.500	61.500	61.500	61.500	61.500	171,703
2026-03-30	61.500	61.500	61.500	61.500	61.500	160,651
2026-03-27	61.500	61.500	61.500	61.500	61.500	29,702
2026-03-26	61.500	61.500	61.500	61.500	61.500	74,655
2026-03-25	61.500	61.500	61.500	61.500	61.500	92,466
2026-03-24	61.500	61.500	61.500	61.500	61.500	283,252
2026-03-23	61.500	61.500	61.500	61.500	61.500	249,451
2026-03-18	61.500	61.500	61.500	61.500	61.500	733,941
2026-03-17	61.500	61.500	61.500	61.500	61.500	317,785
2026-03-16	61.500	61.500	61.500	61.500	61.500	266,062
2026-03-13	61.500	61.500	61.500	61.500	61.500	162,420
2026-03-12	61.500	61.500	61.500	61.500	61.500	144,039
2026-03-11	61.500	61.500	61.500	61.500	61.500	639,799
2026-03-10	61.500	61.500	61.500	61.500	61.500	326,443
2026-03-09	61.500	61.500	61.500	61.500	61.500	343,474
2026-03-06	68.300	68.300	61.500	61.500	61.500	237,932
2026-03-05	68.300	68.300	68.300	68.300	68.300	377,981
2026-03-04	68.300	68.300	68.300	68.300	68.300	129,374
2026-03-03	75.850	75.850	68.300	68.300	68.300	310,797
2026-03-02	75.850	75.850	75.850	75.850	75.850	478,765
2026-02-27	84.250	84.250	75.850	75.850	75.850	158,695
2026-02-26	84.250	84.250	84.250	84.250	84.250	58,279
2026-02-25	84.250	84.250	84.250	84.250	84.250	46,387
2026-02-24	84.250	84.250	84.250	84.250	84.250	94,144
2026-02-23	84.250	84.250	84.250	84.250	84.250	259,404
2026-02-20	84.250	84.250	84.250	84.250	84.250	876,457
2026-02-19	84.250	84.250	84.250	84.250	84.250	271,561
2026-02-18	93.600	93.600	84.250	84.250	84.250	265,443
2026-02-17	104.00	104.00	93.600	93.600	93.600	293,697
2026-02-16	104.00	104.00	104.00	104.00	104.00	20,724
2026-02-13	104.00	104.00	104.00	104.00	104.00	41,645
2026-02-12	104.00	104.00	104.00	104.00	104.00	29,070
2026-02-11	104.00	104.00	104.00	104.00	104.00	25,497
2026-02-10	104.00	104.00	104.00	104.00	104.00	147,117
2026-02-09	104.00	104.00	104.00	104.00	104.00	77,756
2026-02-06	104.00	104.00	104.00	104.00	104.00	47,948
2026-02-05	104.00	104.00	104.00	104.00	104.00	51,101
2026-02-04	104.00	104.00	104.00	104.00	104.00	83,035
2026-02-03	104.00	104.00	104.00	104.00	104.00	36,434
2026-02-02	104.00	104.00	104.00	104.00	104.00	104,403
2026-01-30	104.00	104.00	104.00	104.00	104.00	163,015
2026-01-29	104.00	104.00	104.00	104.00	104.00	250,554
2026-01-28	104.00	104.00	104.00	104.00	104.00	309,461
2026-01-27	104.00	104.00	104.00	104.00	104.00	253,600
2026-01-26	104.00	104.00	104.00	104.00	104.00	146,066

← NewerPage 3 of 5 · 247 trading daysOlder →

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.