SOVEREIGN TRUST INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.800 | 3.800 | 3.620 | 3.790 | 3.790 | 1,933,739 |
| 2026-01-22 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 4,620,970 |
| 2026-01-21 | 3.650 | 3.850 | 3.650 | 3.850 | 3.850 | 6,050,414 |
| 2026-01-20 | 3.640 | 3.790 | 3.640 | 3.650 | 3.650 | 2,516,320 |
| 2026-01-19 | 3.640 | 3.660 | 3.640 | 3.640 | 3.640 | 1,618,003 |
| 2026-01-16 | 3.570 | 3.650 | 3.570 | 3.630 | 3.630 | 2,344,064 |
| 2026-01-15 | 3.560 | 3.660 | 3.250 | 3.570 | 3.570 | 245,182,862 |
| 2026-01-14 | 3.500 | 3.790 | 3.500 | 3.560 | 3.560 | 7,383,848 |
| 2026-01-13 | 3.410 | 3.630 | 3.250 | 3.500 | 3.500 | 343,542,725 |
| 2026-01-12 | 3.380 | 3.640 | 3.250 | 3.410 | 3.410 | 307,465,999 |
| 2026-01-09 | 3.740 | 3.760 | 3.370 | 3.380 | 3.380 | 24,468,854 |
| 2026-01-08 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 2,852,428 |
| 2026-01-07 | 3.760 | 3.870 | 3.760 | 3.780 | 3.780 | 2,097,259 |
| 2026-01-06 | 3.720 | 3.920 | 3.700 | 3.760 | 3.760 | 3,818,671 |
| 2026-01-05 | 3.810 | 3.860 | 3.550 | 3.720 | 3.720 | 5,163,782 |
| 2026-01-02 | 3.820 | 3.820 | 3.810 | 3.810 | 3.810 | 1,564,362 |
| 2025-12-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,556,807 |
| 2025-12-30 | 3.800 | 3.820 | 3.700 | 3.820 | 3.820 | 3,699,777 |
| 2025-12-29 | 4.020 | 4.020 | 3.650 | 3.800 | 3.800 | 2,812,088 |
| 2025-12-24 | 3.770 | 4.020 | 3.770 | 4.020 | 4.020 | 2,074,740 |
| 2025-12-23 | 3.980 | 3.980 | 3.770 | 3.770 | 3.770 | 2,220,882 |
| 2025-12-22 | 3.870 | 4.180 | 3.870 | 3.980 | 3.980 | 8,037,704 |
| 2025-12-19 | 4.180 | 4.300 | 3.870 | 3.870 | 3.870 | 6,145,176 |
| 2025-12-18 | 4.190 | 4.220 | 4.000 | 4.180 | 4.180 | 9,367,806 |
| 2025-12-17 | 4.110 | 4.490 | 4.110 | 4.190 | 4.190 | 20,611,239 |
| 2025-12-16 | 3.740 | 4.110 | 3.740 | 4.110 | 4.110 | 14,186,454 |
| 2025-12-15 | 3.400 | 3.740 | 3.400 | 3.740 | 3.740 | 7,581,425 |
| 2025-12-12 | 3.350 | 3.450 | 3.170 | 3.400 | 3.400 | 3,980,567 |
| 2025-12-11 | 3.200 | 3.350 | 3.150 | 3.350 | 3.350 | 5,267,272 |
| 2025-12-10 | 3.100 | 3.300 | 3.100 | 3.200 | 3.200 | 9,613,718 |
| 2025-12-09 | 3.170 | 3.480 | 3.100 | 3.100 | 3.100 | 4,660,721 |
| 2025-12-08 | 2.900 | 3.170 | 2.900 | 3.170 | 3.170 | 3,855,698 |
| 2025-12-05 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 2,799,728 |
| 2025-12-04 | 2.900 | 2.900 | 2.750 | 2.850 | 2.850 | 6,436,302 |
| 2025-12-03 | 2.790 | 2.900 | 2.790 | 2.900 | 2.900 | 7,835,805 |
| 2025-12-02 | 2.870 | 2.870 | 2.720 | 2.790 | 2.790 | 1,591,514 |
| 2025-12-01 | 2.700 | 2.970 | 2.700 | 2.870 | 2.870 | 14,361,119 |
| 2025-11-28 | 2.970 | 2.970 | 2.700 | 2.700 | 2.700 | 7,475,134 |
| 2025-11-27 | 2.900 | 2.970 | 2.650 | 2.970 | 2.970 | 1,284,421 |
| 2025-11-26 | 2.850 | 3.000 | 2.850 | 2.900 | 2.900 | 3,116,723 |
| 2025-11-25 | 2.860 | 2.860 | 2.610 | 2.850 | 2.850 | 1,738,035 |
| 2025-11-24 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 1,702,017 |
| 2025-11-21 | 2.950 | 3.240 | 2.900 | 2.900 | 2.900 | 4,131,559 |
| 2025-11-20 | 3.120 | 3.120 | 2.950 | 2.950 | 2.950 | 1,915,284 |
| 2025-11-19 | 3.400 | 3.400 | 3.100 | 3.120 | 3.120 | 3,329,434 |
| 2025-11-18 | 3.200 | 3.500 | 3.200 | 3.400 | 3.400 | 1,438,292 |
| 2025-11-17 | 2.910 | 3.200 | 2.910 | 3.200 | 3.200 | 2,047,251 |
| 2025-11-14 | 3.140 | 3.450 | 2.910 | 2.910 | 2.910 | 4,731,883 |
| 2025-11-13 | 2.860 | 3.140 | 2.860 | 3.140 | 3.140 | 710,555 |
| 2025-11-12 | 2.600 | 2.860 | 2.600 | 2.860 | 2.860 | 1,224,784 |
| 2025-11-11 | 2.860 | 3.140 | 2.600 | 2.600 | 2.600 | 4,162,185 |
| 2025-11-10 | 2.800 | 2.900 | 2.800 | 2.860 | 2.860 | 2,360,811 |
| 2025-11-07 | 3.080 | 3.100 | 2.800 | 2.800 | 2.800 | 3,158,081 |
| 2025-11-06 | 3.330 | 3.500 | 3.080 | 3.080 | 3.080 | 1,842,652 |
| 2025-11-05 | 3.690 | 3.690 | 3.330 | 3.330 | 3.330 | 5,777,373 |
| 2025-11-04 | 3.880 | 4.240 | 3.690 | 3.690 | 3.690 | 3,082,940 |
| 2025-11-03 | 3.900 | 4.180 | 3.880 | 3.880 | 3.880 | 3,266,114 |
| 2025-10-31 | 4.320 | 4.320 | 3.900 | 3.900 | 3.900 | 9,942,237 |
| 2025-10-30 | 4.450 | 4.450 | 4.030 | 4.320 | 4.320 | 3,584,890 |
| 2025-10-29 | 4.450 | 4.890 | 4.450 | 4.450 | 4.450 | 46,088,039 |
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.