SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.070	2.070	1.890	1.950	1.950	7,192,872
2026-04-22	1.890	2.070	1.890	2.070	2.070	5,321,444
2026-04-21	1.980	1.980	1.820	1.890	1.890	10,911,383
2026-04-20	2.170	2.170	1.960	1.980	1.980	12,025,411
2026-04-17	2.100	2.170	1.970	2.170	2.170	7,622,443
2026-04-16	2.000	2.170	1.980	2.100	2.100	16,139,127
2026-04-15	1.920	2.000	1.920	2.000	2.000	12,079,903
2026-04-14	1.920	1.990	1.900	1.920	1.920	4,224,793
2026-04-13	1.850	1.930	1.850	1.920	1.920	1,528,663
2026-04-10	2.000	2.000	1.850	1.850	1.850	7,979,074
2026-04-09	2.000	2.140	2.000	2.000	2.000	2,585,868
2026-04-08	2.000	2.050	1.990	2.000	2.000	3,653,144
2026-04-07	2.140	2.140	2.000	2.000	2.000	10,058,058
2026-04-02	1.970	2.140	1.970	2.140	2.140	8,294,465
2026-04-01	2.170	2.170	1.960	1.970	1.970	8,459,995
2026-03-31	2.180	2.180	2.070	2.170	2.170	2,910,155
2026-03-30	2.250	2.250	2.050	2.180	2.180	7,968,998
2026-03-27	2.240	2.250	2.100	2.250	2.250	3,039,384
2026-03-26	2.290	2.290	2.180	2.240	2.240	6,527,159
2026-03-25	2.260	2.330	2.190	2.290	2.290	10,283,440
2026-03-24	2.240	2.280	2.100	2.260	2.260	17,730,820
2026-03-23	2.060	2.260	2.060	2.240	2.240	6,710,327
2026-03-18	1.880	2.060	1.880	2.060	2.060	22,176,930
2026-03-17	1.920	2.100	1.850	1.880	1.880	41,613,579
2026-03-16	2.110	2.320	1.920	1.920	1.920	72,563,638
2026-03-13	2.100	2.310	2.100	2.110	2.110	20,064,548
2026-03-12	2.310	2.350	2.100	2.100	2.100	4,293,696
2026-03-11	2.300	2.350	2.210	2.310	2.310	7,621,233
2026-03-10	2.500	2.520	2.280	2.300	2.300	6,903,444
2026-03-09	2.660	2.660	2.400	2.500	2.500	6,530,606
2026-03-06	2.670	2.670	2.520	2.660	2.660	4,493,289
2026-03-05	2.700	2.700	2.450	2.670	2.670	27,141,225
2026-03-04	2.670	2.890	2.550	2.700	2.700	21,295,179
2026-03-03	2.430	2.670	2.430	2.670	2.670	26,559,500
2026-03-02	2.210	2.430	2.210	2.430	2.430	5,446,898
2026-02-27	2.010	2.210	2.010	2.210	2.210	10,328,177
2026-02-26	2.080	2.280	2.010	2.010	2.010	23,888,035
2026-02-25	2.300	2.330	2.080	2.080	2.080	18,232,095
2026-02-24	2.280	2.390	2.160	2.300	2.300	35,017,488
2026-02-23	2.320	2.500	2.090	2.280	2.280	31,650,205
2026-02-20	2.570	2.780	2.320	2.320	2.320	30,631,934
2026-02-19	2.560	2.790	2.330	2.570	2.570	19,182,306
2026-02-18	2.800	2.800	2.550	2.560	2.560	19,030,693
2026-02-17	2.820	2.950	2.750	2.800	2.800	8,044,040
2026-02-16	2.800	3.080	2.760	2.820	2.820	14,596,536
2026-02-13	2.950	2.950	2.800	2.800	2.800	14,430,935
2026-02-12	2.950	3.150	2.900	2.950	2.950	10,823,340
2026-02-11	3.060	3.060	2.950	2.950	2.950	6,615,876
2026-02-10	3.250	3.250	3.000	3.060	3.060	12,522,595
2026-02-09	3.380	3.380	3.050	3.250	3.250	12,655,195
2026-02-06	3.460	3.460	3.160	3.380	3.380	5,583,020
2026-02-05	3.400	3.460	3.400	3.460	3.460	2,964,849
2026-02-04	3.210	3.430	3.210	3.400	3.400	2,968,067
2026-02-03	3.240	3.370	3.210	3.210	3.210	5,717,137
2026-02-02	3.510	3.510	3.200	3.240	3.240	6,686,972
2026-01-30	3.300	3.630	3.300	3.510	3.510	1,781,870
2026-01-29	3.520	3.520	3.300	3.300	3.300	1,481,862
2026-01-28	3.720	3.720	3.520	3.520	3.520	853,615
2026-01-27	3.450	3.740	3.450	3.720	3.720	3,607,471
2026-01-26	3.790	3.790	3.450	3.450	3.450	1,631,359

← NewerPage 3 of 21 · 1,237 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.