SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.000	1.090	1.000	1.050	1.050	14,136,987
2025-01-31	1.000	1.060	1.000	1.000	1.000	3,986,543
2025-01-30	1.000	1.000	1.000	1.000	1.000	770,724
2025-01-29	0.960	1.000	0.960	1.000	1.000	5,857,849
2025-01-28	1.040	1.040	0.960	0.960	0.960	2,936,088
2025-01-27	1.060	1.110	0.960	1.040	1.040	6,169,057
2025-01-24	1.170	1.170	1.060	1.060	1.060	16,991,811
2025-01-23	1.170	1.170	1.170	1.170	1.170	2,482,695
2025-01-22	1.170	1.200	1.170	1.170	1.170	776,219
2025-01-21	1.200	1.240	1.170	1.170	1.170	3,743,316
2025-01-20	1.100	1.210	1.100	1.200	1.200	3,938,586
2025-01-17	1.000	1.100	1.000	1.100	1.100	3,694,861
2025-01-16	1.060	1.060	1.000	1.000	1.000	3,661,822
2025-01-15	1.120	1.120	1.010	1.060	1.060	6,198,467
2025-01-14	1.240	1.240	1.120	1.120	1.120	5,731,308
2025-01-13	1.320	1.320	1.230	1.240	1.240	4,589,562
2025-01-10	1.420	1.420	1.280	1.320	1.320	4,169,028
2025-01-09	1.500	1.550	1.420	1.420	1.420	24,990,938
2025-01-08	1.440	1.500	1.400	1.500	1.500	4,927,312
2025-01-07	1.480	1.590	1.340	1.440	1.440	18,829,147
2025-01-06	1.350	1.480	1.350	1.480	1.480	24,367,061
2025-01-03	1.230	1.350	1.230	1.350	1.350	13,737,805
2025-01-02	1.120	1.230	1.120	1.230	1.230	1,719,071
2024-12-31	1.020	1.120	1.020	1.120	1.120	4,494,541
2024-12-30	0.930	1.020	0.930	1.020	1.020	7,147,595
2024-12-27	0.900	0.930	0.900	0.930	0.930	4,276,620
2024-12-24	0.890	0.900	0.860	0.900	0.900	1,032,448
2024-12-23	0.900	0.900	0.850	0.890	0.890	1,432,749
2024-12-20	0.900	0.900	0.900	0.900	0.900	157,618
2024-12-19	0.850	0.900	0.850	0.900	0.900	1,195,289
2024-12-18	0.850	0.850	0.840	0.850	0.850	1,900,184
2024-12-17	0.780	0.850	0.780	0.850	0.850	2,631,107
2024-12-16	0.850	0.850	0.770	0.780	0.780	3,993,739
2024-12-13	0.810	0.850	0.800	0.850	0.850	1,322,170
2024-12-12	0.860	0.860	0.810	0.810	0.810	589,472
2024-12-11	0.860	0.870	0.820	0.860	0.860	1,491,458
2024-12-10	0.800	0.860	0.800	0.860	0.860	3,108,269
2024-12-09	0.840	0.850	0.800	0.800	0.800	1,110,213
2024-12-06	0.780	0.840	0.740	0.840	0.840	3,296,033
2024-12-05	0.720	0.790	0.720	0.780	0.780	1,024,541
2024-12-04	0.720	0.790	0.720	0.720	0.720	2,530,312
2024-12-03	0.800	0.870	0.720	0.720	0.720	4,362,625
2024-12-02	0.730	0.800	0.700	0.800	0.800	2,956,629
2024-11-29	0.680	0.730	0.630	0.730	0.730	3,365,036
2024-11-28	0.640	0.690	0.640	0.680	0.680	1,184,485
2024-11-27	0.690	0.730	0.640	0.640	0.640	1,081,905
2024-11-26	0.690	0.690	0.690	0.690	0.690	352,538
2024-11-25	0.630	0.690	0.630	0.690	0.690	3,134,108
2024-11-22	0.610	0.630	0.610	0.630	0.630	555,798
2024-11-21	0.670	0.670	0.610	0.610	0.610	4,579,672
2024-11-20	0.650	0.670	0.650	0.670	0.670	2,214,446
2024-11-19	0.660	0.660	0.650	0.650	0.650	705,432
2024-11-18	0.660	0.660	0.630	0.660	0.660	1,479,388
2024-11-15	0.610	0.660	0.610	0.660	0.660	889,497
2024-11-14	0.590	0.610	0.590	0.610	0.610	293,399
2024-11-13	0.630	0.630	0.580	0.590	0.590	2,353,702
2024-11-12	0.640	0.640	0.600	0.630	0.630	926,097
2024-11-11	0.690	0.750	0.630	0.640	0.640	3,412,156
2024-11-08	0.640	0.700	0.640	0.690	0.690	3,063,402
2024-11-07	0.590	0.640	0.590	0.640	0.640	3,918,989

← NewerPage 8 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.