SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.940	1.980	1.940	1.980	1.980	765,064
2026-07-20	2.000	2.000	1.900	1.940	1.940	2,388,335
2026-07-17	2.000	2.000	2.000	2.000	2.000	289,251
2026-07-16	2.000	2.000	2.000	2.000	2.000	773,567
2026-07-15	2.000	2.010	1.860	2.000	2.000	1,331,839
2026-07-14	1.860	2.000	1.860	2.000	2.000	2,741,658
2026-07-13	2.000	2.000	1.860	1.860	1.860	1,367,730
2026-07-10	1.980	2.000	1.980	2.000	2.000	5,586,182
2026-07-09	2.020	2.020	1.980	1.980	1.980	949,778
2026-07-08	2.000	2.020	2.000	2.020	2.020	550,050
2026-07-07	2.130	2.130	2.000	2.000	2.000	2,382,687
2026-07-06	1.950	2.140	1.950	2.130	2.130	1,814,207
2026-07-03	2.060	2.060	1.950	1.950	1.950	470,686
2026-07-02	2.060	2.060	2.060	2.060	2.060	630,823
2026-07-01	1.910	2.060	1.910	2.060	2.060	2,560,714
2026-06-30	2.040	2.040	1.850	1.910	1.910	4,339,960
2026-06-29	1.960	2.050	1.960	2.040	2.040	1,036,693
2026-06-26	2.060	2.060	1.960	1.960	1.960	913,508
2026-06-25	2.050	2.060	1.970	2.060	2.060	1,224,173
2026-06-24	2.140	2.340	2.010	2.050	2.050	4,748,558
2026-06-23	1.970	2.140	1.970	2.140	2.140	692,529
2026-06-22	2.160	2.160	1.970	1.970	1.970	1,359,208
2026-06-19	2.150	2.160	2.150	2.160	2.160	841,056
2026-06-18	2.150	2.250	2.140	2.150	2.150	2,474,642
2026-06-17	2.300	2.380	2.150	2.150	2.150	1,483,357
2026-06-16	2.510	2.510	2.270	2.300	2.300	1,113,398
2026-06-15	2.510	2.510	2.510	2.510	2.510	578,830
2026-06-11	2.510	2.510	2.360	2.510	2.510	877,219
2026-06-10	2.550	2.550	2.450	2.510	2.510	1,547,094
2026-06-09	2.640	2.650	2.440	2.550	2.550	4,306,767
2026-06-08	2.500	2.650	2.500	2.640	2.640	6,903,235
2026-06-05	2.300	2.500	2.300	2.500	2.500	3,256,596
2026-06-04	2.510	2.510	2.300	2.300	2.300	857,190
2026-06-03	2.700	2.700	2.510	2.510	2.510	1,873,394
2026-06-02	2.940	2.940	2.690	2.700	2.700	6,711,729
2026-06-01	2.750	2.940	2.520	2.940	2.940	14,267,790
2026-05-29	2.500	2.750	2.480	2.750	2.750	12,827,306
2026-05-26	2.500	2.600	2.450	2.500	2.500	5,542,608
2026-05-25	2.280	2.500	2.270	2.500	2.500	12,027,990
2026-05-22	2.200	2.400	2.200	2.280	2.280	2,304,926
2026-05-21	2.430	2.430	2.200	2.200	2.200	2,463,557
2026-05-20	2.390	2.450	2.390	2.430	2.430	1,774,015
2026-05-19	2.650	2.650	2.390	2.390	2.390	4,874,683
2026-05-18	2.940	2.940	2.650	2.650	2.650	6,817,217
2026-05-15	2.700	2.940	2.430	2.940	2.940	18,767,913
2026-05-14	2.480	2.700	2.300	2.700	2.700	14,227,921
2026-05-13	2.290	2.500	2.240	2.480	2.480	3,159,073
2026-05-12	2.390	2.480	2.120	2.290	2.290	7,287,455
2026-05-11	2.510	2.510	2.260	2.390	2.390	3,768,865
2026-05-08	2.290	2.510	2.080	2.510	2.510	12,859,628
2026-05-07	2.090	2.290	2.020	2.290	2.290	6,984,268
2026-05-06	2.090	2.100	2.090	2.090	2.090	3,847,444
2026-05-05	2.090	2.270	2.090	2.090	2.090	3,522,116
2026-05-04	2.080	2.100	2.040	2.090	2.090	5,310,675
2026-04-30	2.110	2.320	2.000	2.080	2.080	20,115,029
2026-04-29	1.920	2.110	1.920	2.110	2.110	17,341,276
2026-04-28	1.940	2.000	1.920	1.920	1.920	10,407,766
2026-04-27	1.950	1.990	1.930	1.940	1.940	4,567,489
2026-04-24	1.950	1.950	1.920	1.950	1.950	2,025,513
2026-04-23	2.070	2.070	1.890	1.950	1.950	7,192,872

← NewerPage 2 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-08	0.0500 NGN
2024-09-11	0.0300 NGN

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