SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.200	2.200	2.200	2.200	2.200	707,152
2026-10-14	2.200	2.200	2.200	2.200	2.200	201,379
2026-10-13	2.120	2.200	2.120	2.200	2.200	641,732
2026-10-12	2.120	2.200	2.120	2.120	2.120	2,393,941
2026-10-09	2.130	2.200	2.120	2.120	2.120	1,737,722
2026-10-08	2.310	2.310	2.130	2.130	2.130	2,614,318
2026-10-07	2.500	2.750	2.250	2.310	2.310	24,371,008
2026-10-06	2.310	2.500	2.150	2.500	2.500	8,824,308
2026-10-05	2.100	2.310	2.000	2.310	2.310	7,624,962
2026-10-02	2.200	2.380	2.100	2.100	2.100	3,752,039
2026-09-30	2.360	2.360	2.200	2.200	2.200	2,635,206
2026-09-29	2.620	2.880	2.360	2.360	2.360	25,371,982
2026-09-28	2.400	2.620	2.240	2.620	2.620	10,150,295
2026-09-25	2.500	2.500	2.280	2.400	2.400	4,230,698
2026-09-24	2.400	2.640	2.180	2.500	2.500	29,032,538
2026-09-23	2.210	2.400	2.040	2.400	2.400	6,120,040
2026-09-22	2.010	2.210	2.010	2.210	2.210	8,404,404
2026-09-21	2.200	2.200	2.010	2.010	2.010	1,223,343
2026-09-18	2.360	2.590	2.130	2.200	2.200	14,577,612
2026-09-17	2.150	2.360	1.980	2.360	2.360	13,083,847
2026-09-16	1.960	2.150	1.770	2.150	2.150	4,718,993
2026-09-15	1.790	1.960	1.790	1.960	1.960	1,771,951
2026-09-14	1.680	1.790	1.680	1.790	1.790	660,314
2026-09-11	1.680	1.680	1.680	1.680	1.680	2,355,286
2026-09-10	1.600	1.680	1.600	1.680	1.680	3,452,325
2026-09-09	1.730	1.730	1.600	1.600	1.600	2,574,586
2026-09-08	1.900	1.900	1.730	1.730	1.730	2,862,775
2026-09-07	1.860	2.030	1.860	1.900	1.900	2,231,474
2026-09-04	2.040	2.040	1.860	1.860	1.860	5,987,797
2026-09-03	2.260	2.480	2.040	2.040	2.040	21,210,769
2026-09-02	2.060	2.260	1.880	2.260	2.260	9,000,427
2026-09-01	1.880	2.060	1.880	2.060	2.060	5,722,742
2026-08-31	1.710	1.880	1.660	1.880	1.880	8,898,358
2026-08-28	1.710	1.710	1.710	1.710	1.710	374,501
2026-08-27	1.690	1.750	1.690	1.710	1.710	1,407,118
2026-08-26	1.790	1.800	1.620	1.690	1.690	1,196,192
2026-08-24	1.790	1.790	1.790	1.790	1.790	601,110
2026-08-21	1.760	1.790	1.590	1.790	1.790	1,937,969
2026-08-20	1.750	1.760	1.750	1.760	1.760	1,090,985
2026-08-19	1.890	1.890	1.720	1.750	1.750	2,116,211
2026-08-18	1.890	1.890	1.890	1.890	1.890	542,666
2026-08-17	1.900	1.900	1.880	1.890	1.890	919,568
2026-08-14	1.900	1.900	1.900	1.900	1.900	719,227
2026-08-13	1.980	1.980	1.900	1.900	1.900	1,364,437
2026-08-12	1.900	1.980	1.900	1.980	1.980	1,613,418
2026-08-11	1.780	1.900	1.780	1.900	1.900	2,862,088
2026-08-10	1.670	1.830	1.670	1.780	1.780	4,334,419
2026-08-07	1.660	1.670	1.660	1.670	1.670	1,159,045
2026-08-06	1.800	1.860	1.620	1.660	1.660	3,217,558
2026-08-05	1.880	1.900	1.720	1.800	1.800	14,308,265
2026-08-04	1.980	1.980	1.880	1.880	1.880	4,670,892
2026-08-03	2.000	2.000	1.800	1.980	1.980	5,922,543
2026-07-31	2.030	2.030	1.830	2.000	2.000	5,278,676
2026-07-30	1.920	2.030	1.800	2.030	2.030	2,654,355
2026-07-29	2.000	2.050	1.910	1.920	1.920	1,925,330
2026-07-28	1.950	2.000	1.910	2.000	2.000	7,173,854
2026-07-27	1.980	1.980	1.950	1.950	1.950	4,346,947
2026-07-24	1.940	1.980	1.940	1.980	1.980	24,017,088
2026-07-23	1.970	1.970	1.910	1.940	1.940	3,880,353
2026-07-22	1.980	1.980	1.970	1.970	1.970	1,259,569

Page 1 of 2 · 62 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.