SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.050	4.450	4.050	4.450	4.450	42,645,345
2025-10-27	3.910	4.070	3.710	4.050	4.050	19,089,177
2025-10-24	3.710	3.950	3.710	3.910	3.910	45,483,110
2025-10-23	3.850	3.900	3.710	3.710	3.710	15,084,956
2025-10-22	3.650	3.850	3.610	3.850	3.850	7,028,170
2025-10-21	3.800	3.880	3.610	3.650	3.650	3,842,668
2025-10-20	3.570	3.830	3.570	3.800	3.800	4,915,501
2025-10-17	3.260	3.580	3.260	3.570	3.570	34,241,747
2025-10-16	3.470	3.470	3.200	3.260	3.260	7,572,108
2025-10-15	3.520	3.570	3.220	3.470	3.470	6,021,312
2025-10-14	3.530	3.790	3.460	3.520	3.520	21,728,714
2025-10-13	3.210	3.530	3.130	3.530	3.530	23,259,918
2025-10-10	3.130	3.310	3.060	3.210	3.210	12,932,715
2025-10-09	3.190	3.270	3.130	3.130	3.130	4,272,558
2025-10-08	3.090	3.240	3.090	3.190	3.190	16,062,204
2025-10-07	3.020	3.180	3.020	3.090	3.090	27,789,686
2025-10-06	2.750	3.020	2.750	3.020	3.020	11,931,959
2025-10-03	2.750	2.750	2.750	2.750	2.750	12,193,828
2025-10-02	3.000	3.000	2.720	2.720	2.720	11,617,147
2025-09-30	3.000	3.000	3.000	3.000	3.000	1,668,782
2025-09-29	3.040	3.100	2.980	3.000	3.000	10,817,535
2025-09-26	2.950	3.140	2.950	3.040	3.040	27,259,925
2025-09-25	3.100	3.160	2.940	2.950	2.950	15,191,926
2025-09-24	3.190	3.290	2.940	3.100	3.100	14,916,516
2025-09-23	3.040	3.190	2.920	3.190	3.190	9,111,687
2025-09-22	3.090	3.090	2.930	3.040	3.040	7,391,874
2025-09-19	2.870	3.090	2.860	3.090	3.090	15,303,229
2025-09-18	3.060	3.060	2.870	2.870	2.870	4,830,687
2025-09-17	2.850	3.060	2.830	3.060	3.060	11,645,431
2025-09-16	2.880	3.040	2.850	2.850	2.850	2,106,959
2025-09-15	3.030	3.050	2.860	2.880	2.880	7,358,198
2025-09-12	2.960	3.090	2.960	3.030	3.030	5,248,998
2025-09-11	2.920	3.090	2.800	2.960	2.960	7,658,102
2025-09-10	2.950	3.050	2.910	2.920	2.920	12,870,732
2025-09-09	3.060	3.060	2.850	2.950	2.950	3,783,783
2025-09-08	2.970	3.120	2.650	3.060	3.060	6,012,525
2025-09-04	2.850	3.060	2.850	2.970	2.970	1,416,633,778
2025-09-03	2.850	2.850	2.600	2.850	2.850	4,737,734
2025-09-02	2.860	2.860	2.600	2.850	2.850	20,414,200
2025-09-01	2.600	2.860	2.600	2.860	2.860	10,241,285
2025-08-29	2.600	2.860	2.450	2.600	2.600	16,332,180
2025-08-28	2.600	2.860	2.600	2.600	2.600	11,771,706
2025-08-27	2.850	3.120	2.600	2.600	2.600	12,891,242
2025-08-26	2.650	2.850	2.600	2.850	2.850	5,872,398
2025-08-25	2.650	2.860	2.410	2.650	2.650	21,095,541
2025-08-22	2.410	2.650	2.180	2.650	2.650	19,484,888
2025-08-21	2.670	2.670	2.410	2.410	2.410	18,271,081
2025-08-20	2.960	2.960	2.670	2.670	2.670	15,130,204
2025-08-19	3.200	3.400	2.880	2.960	2.960	29,067,757
2025-08-18	2.920	3.210	2.640	3.200	3.200	42,107,647
2025-08-15	3.240	3.240	2.920	2.920	2.920	62,153,740
2025-08-14	3.600	3.960	3.240	3.240	3.240	72,268,662
2025-08-13	3.280	3.600	3.280	3.600	3.600	40,864,556
2025-08-12	2.990	3.280	2.990	3.280	3.280	25,102,245
2025-08-11	2.720	2.990	2.720	2.990	2.990	17,735,475
2025-08-08	2.480	2.720	2.270	2.720	2.720	31,682,130
2025-08-07	2.260	2.480	2.260	2.480	2.480	47,708,182
2025-08-06	2.060	2.260	2.060	2.260	2.260	12,561,250
2025-08-05	1.880	2.060	1.880	2.060	2.060	12,667,373
2025-08-04	1.710	1.880	1.700	1.880	1.880	7,949,589

← NewerPage 5 of 21 · 1,236 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.