SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.960	0.960	0.900	0.930	0.930	5,942,565
2025-05-02	0.960	0.960	0.960	0.960	0.960	506,446
2025-04-30	0.960	0.960	0.930	0.960	0.960	470,067
2025-04-29	0.940	0.960	0.930	0.960	0.960	1,956,593
2025-04-28	0.920	0.980	0.910	0.940	0.940	4,930,780
2025-04-25	0.980	0.980	0.920	0.920	0.920	1,818,675
2025-04-24	0.950	0.980	0.910	0.980	0.980	476,605
2025-04-23	0.950	0.970	0.950	0.950	0.950	902,864
2025-04-22	0.890	0.970	0.890	0.950	0.950	4,073,904
2025-04-17	0.980	0.990	0.890	0.890	0.890	2,984,615
2025-04-16	0.910	1.000	0.910	0.980	0.980	1,725,733
2025-04-15	0.930	0.930	0.910	0.910	0.910	1,029,953
2025-04-14	0.850	0.930	0.850	0.930	0.930	2,289,978
2025-04-11	0.920	0.920	0.850	0.850	0.850	700,315
2025-04-10	0.850	0.920	0.850	0.920	0.920	1,325,822
2025-04-09	0.920	0.940	0.850	0.850	0.850	1,360,050
2025-04-08	0.910	1.000	0.820	0.920	0.920	4,319,311
2025-04-07	1.000	1.000	0.910	0.910	0.910	656,253
2025-04-04	0.970	1.000	0.970	1.000	1.000	3,939,931
2025-04-03	0.970	0.970	0.900	0.970	0.970	4,258,941
2025-04-02	0.980	0.980	0.970	0.970	0.970	502,194
2025-03-28	0.990	1.000	0.980	0.980	0.980	7,923,321
2025-03-27	0.980	1.020	0.980	0.990	0.990	6,466,672
2025-03-26	0.950	1.030	0.950	0.980	0.980	607,057,274
2025-03-25	0.930	0.950	0.930	0.950	0.950	1,226,192
2025-03-24	0.930	0.980	0.930	0.930	0.930	1,934,891
2025-03-21	0.940	0.970	0.930	0.930	0.930	3,757,154
2025-03-20	0.940	0.950	0.920	0.940	0.940	5,226,546
2025-03-19	1.010	1.030	0.940	0.940	0.940	1,009,734,328
2025-03-18	0.950	1.030	0.950	1.010	1.010	5,370,181
2025-03-17	1.030	1.040	0.950	0.950	0.950	19,259,313
2025-03-14	1.040	1.080	1.030	1.030	1.030	11,261,213
2025-03-13	1.000	1.080	1.000	1.040	1.040	13,786,566
2025-03-12	1.060	1.060	0.960	1.000	1.000	989,732,865
2025-03-11	1.000	1.060	0.900	1.060	1.060	15,540,197
2025-03-10	0.990	1.050	0.990	1.000	1.000	876,154
2025-03-07	0.990	1.000	0.990	0.990	0.990	2,377,719
2025-03-06	0.990	0.990	0.910	0.990	0.990	2,068,265
2025-03-05	0.990	1.000	0.990	0.990	0.990	4,285,120
2025-03-04	1.070	1.070	0.980	0.990	0.990	5,466,648
2025-03-03	1.140	1.140	1.070	1.070	1.070	3,511,472
2025-02-28	1.180	1.180	1.110	1.140	1.140	10,280,025
2025-02-27	1.190	1.200	1.080	1.180	1.180	10,646,851
2025-02-26	1.150	1.250	1.150	1.190	1.190	2,065,022
2025-02-25	1.200	1.200	1.120	1.150	1.150	2,737,729
2025-02-24	1.320	1.320	1.200	1.200	1.200	2,493,937
2025-02-21	1.260	1.350	1.200	1.320	1.320	2,097,487
2025-02-20	1.150	1.260	1.150	1.260	1.260	4,528,173
2025-02-19	1.150	1.150	1.150	1.150	1.150	379,744
2025-02-18	1.160	1.160	1.130	1.150	1.150	882,160
2025-02-17	1.180	1.180	1.150	1.160	1.160	1,633,236
2025-02-14	1.180	1.180	1.180	1.180	1.180	518,594
2025-02-13	1.180	1.210	1.100	1.180	1.180	5,065,166
2025-02-12	1.210	1.250	1.180	1.180	1.180	2,965,353
2025-02-11	1.330	1.430	1.210	1.210	1.210	5,783,354
2025-02-10	1.210	1.330	1.150	1.330	1.330	5,037,210
2025-02-07	1.200	1.320	1.150	1.210	1.210	5,645,657
2025-02-06	1.100	1.200	1.100	1.200	1.200	6,439,904
2025-02-05	1.100	1.170	1.100	1.100	1.100	9,406,562
2025-02-04	1.050	1.100	1.050	1.100	1.100	3,547,355

← NewerPage 7 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.