SOVEREIGN TRUST INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.890 | 2.050 | 1.710 | 1.710 | 1.710 | 13,754,157 |
| 2025-07-31 | 2.070 | 2.270 | 1.890 | 1.890 | 1.890 | 21,583,586 |
| 2025-07-30 | 1.890 | 2.070 | 1.890 | 2.070 | 2.070 | 10,270,642 |
| 2025-07-29 | 1.720 | 1.890 | 1.720 | 1.890 | 1.890 | 12,600,226 |
| 2025-07-28 | 1.570 | 1.720 | 1.570 | 1.720 | 1.720 | 11,422,006 |
| 2025-07-25 | 1.430 | 1.570 | 1.430 | 1.570 | 1.570 | 18,774,766 |
| 2025-07-24 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 8,200,394 |
| 2025-07-23 | 1.340 | 1.350 | 1.280 | 1.300 | 1.300 | 2,548,194 |
| 2025-07-22 | 1.220 | 1.340 | 1.220 | 1.340 | 1.340 | 3,441,422 |
| 2025-07-21 | 1.350 | 1.380 | 1.220 | 1.220 | 1.220 | 2,126,414 |
| 2025-07-18 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 1,566,353 |
| 2025-07-17 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 2,902,416 |
| 2025-07-16 | 1.380 | 1.410 | 1.300 | 1.310 | 1.310 | 6,619,225 |
| 2025-07-14 | 1.350 | 1.420 | 1.350 | 1.380 | 1.380 | 6,093,127 |
| 2025-07-11 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 6,596,400 |
| 2025-07-10 | 1.350 | 1.400 | 1.330 | 1.390 | 1.390 | 6,353,583 |
| 2025-07-09 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 4,592,441 |
| 2025-07-08 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 2,991,857 |
| 2025-07-07 | 1.350 | 1.450 | 1.310 | 1.310 | 1.310 | 2,610,936 |
| 2025-07-04 | 1.320 | 1.450 | 1.320 | 1.350 | 1.350 | 7,173,246 |
| 2025-07-03 | 1.380 | 1.380 | 1.300 | 1.320 | 1.320 | 2,166,806 |
| 2025-07-02 | 1.300 | 1.380 | 1.250 | 1.380 | 1.380 | 5,056,003 |
| 2025-07-01 | 1.340 | 1.340 | 1.250 | 1.300 | 1.300 | 1,680,515 |
| 2025-06-30 | 1.340 | 1.420 | 1.340 | 1.340 | 1.340 | 1,925,875 |
| 2025-06-27 | 1.360 | 1.390 | 1.240 | 1.340 | 1.340 | 3,312,909 |
| 2025-06-26 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 14,789,539 |
| 2025-06-25 | 1.300 | 1.360 | 1.200 | 1.340 | 1.340 | 5,264,402 |
| 2025-06-24 | 1.260 | 1.370 | 1.200 | 1.300 | 1.300 | 11,760,857 |
| 2025-06-23 | 1.150 | 1.260 | 1.150 | 1.260 | 1.260 | 15,445,457 |
| 2025-06-20 | 1.090 | 1.150 | 1.080 | 1.150 | 1.150 | 14,203,804 |
| 2025-06-19 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 1,689,402 |
| 2025-06-18 | 1.010 | 1.090 | 1.010 | 1.080 | 1.080 | 2,322,132 |
| 2025-06-17 | 1.000 | 1.100 | 1.000 | 1.010 | 1.010 | 4,328,387 |
| 2025-06-16 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 5,255,975 |
| 2025-06-13 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 2,536,076 |
| 2025-06-11 | 1.060 | 1.070 | 1.020 | 1.060 | 1.060 | 3,411,544 |
| 2025-06-10 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 6,356,033 |
| 2025-06-05 | 1.050 | 1.150 | 1.000 | 1.000 | 1.000 | 4,045,320 |
| 2025-06-04 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 5,423,650 |
| 2025-06-03 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 808,475 |
| 2025-06-02 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 3,079,316 |
| 2025-05-30 | 0.990 | 1.080 | 0.990 | 1.080 | 1.080 | 5,132,374 |
| 2025-05-29 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 4,567,988 |
| 2025-05-28 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 1,526,195 |
| 2025-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,437,829 |
| 2025-05-26 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 2,117,117 |
| 2025-05-23 | 1.050 | 1.050 | 0.950 | 0.960 | 0.960 | 14,973,521 |
| 2025-05-22 | 0.960 | 1.050 | 0.930 | 1.050 | 1.050 | 1,682,996 |
| 2025-05-21 | 1.030 | 1.030 | 0.960 | 0.960 | 0.960 | 472,563 |
| 2025-05-20 | 1.000 | 1.040 | 0.970 | 1.030 | 1.030 | 1,316,061 |
| 2025-05-19 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 6,185,808 |
| 2025-05-16 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 586,271 |
| 2025-05-15 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 3,075,518 |
| 2025-05-14 | 0.940 | 0.990 | 0.940 | 0.950 | 0.950 | 1,060,550 |
| 2025-05-13 | 0.990 | 0.990 | 0.940 | 0.940 | 0.940 | 3,574,896 |
| 2025-05-12 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 1,290,331 |
| 2025-05-09 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 1,010,640 |
| 2025-05-08 | 0.920 | 1.010 | 0.900 | 0.990 | 0.990 | 4,316,961 |
| 2025-05-07 | 0.900 | 0.980 | 0.900 | 0.920 | 0.920 | 555,413 |
| 2025-05-06 | 0.930 | 0.940 | 0.880 | 0.900 | 0.900 | 4,167,904 |
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.