STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	168.00	168.00	160.00	160.00	160.00	1,263,724
2026-10-15	168.00	168.00	168.00	168.00	168.00	2,468,291
2026-10-14	168.00	168.00	168.00	168.00	163.50	1,213,434
2026-10-13	163.00	168.90	163.00	168.00	163.50	3,897,098
2026-10-12	160.00	163.00	160.00	163.00	158.63	3,488,112
2026-10-09	160.00	160.00	160.00	160.00	155.71	5,243,805
2026-10-08	163.90	163.90	160.00	160.00	155.71	5,173,664
2026-10-07	162.10	163.90	162.10	163.90	159.51	1,923,576
2026-10-06	164.00	164.00	162.10	162.10	157.76	5,859,073
2026-10-05	163.00	164.00	163.00	164.00	159.61	5,009,510
2026-10-02	163.00	166.70	163.00	163.00	158.63	3,815,677
2026-09-30	164.00	164.00	162.00	163.00	158.63	14,873,923
2026-09-29	164.00	164.00	164.00	164.00	159.61	411,917
2026-09-28	164.00	164.00	164.00	164.00	159.61	539,221
2026-09-25	164.00	164.00	164.00	164.00	159.61	881,455
2026-09-24	164.00	164.00	164.00	164.00	159.61	604,365
2026-09-23	163.85	164.00	163.85	164.00	159.61	2,197,062
2026-09-22	153.00	163.85	153.00	163.85	159.46	1,945,646
2026-09-21	153.00	153.00	153.00	153.00	148.90	3,063,740
2026-09-18	151.50	153.00	151.50	153.00	148.90	2,375,252
2026-09-17	151.50	151.50	151.50	151.50	147.44	487,927
2026-09-16	153.00	153.00	151.50	151.50	147.44	1,619,211
2026-09-15	152.90	153.00	152.90	153.00	148.90	10,232,883
2026-09-14	152.90	152.90	152.90	152.90	148.80	299,203
2026-09-11	155.35	155.35	152.90	152.90	148.80	9,156,581
2026-09-10	156.50	156.50	155.35	155.35	151.19	2,517,398
2026-09-09	156.50	156.50	156.50	156.50	152.31	938,686
2026-09-08	156.50	156.50	156.50	156.50	152.31	1,002,733
2026-09-07	156.50	156.50	156.50	156.50	152.31	208,262
2026-09-04	153.30	156.50	153.30	156.50	152.31	5,346,749
2026-09-03	153.30	153.30	153.30	153.30	149.19	127,492
2026-09-02	156.50	156.50	142.50	153.30	149.19	28,742,678
2026-09-01	156.10	156.50	156.10	156.50	152.31	1,934,922
2026-08-31	156.10	156.10	156.10	156.10	151.92	2,117,957
2026-08-28	156.10	156.10	156.10	156.10	151.92	336,706
2026-08-27	156.10	156.10	156.10	156.10	151.92	160,653
2026-08-26	156.10	156.10	156.10	156.10	151.92	330,980
2026-08-24	156.10	156.10	156.10	156.10	151.92	603,072
2026-08-21	156.10	156.10	156.10	156.10	151.92	182,688
2026-08-20	156.10	156.10	156.10	156.10	151.92	111,655
2026-08-19	156.10	156.10	156.10	156.10	151.92	100,980
2026-08-18	156.10	156.10	156.10	156.10	151.92	190,565
2026-08-17	161.20	161.20	156.10	156.10	151.92	315,683
2026-08-14	161.20	161.20	161.20	161.20	156.88	294,076
2026-08-13	161.20	161.20	161.20	161.20	156.88	688,628
2026-08-12	161.20	161.20	161.20	161.20	156.88	347,715
2026-08-11	161.20	161.20	161.20	161.20	156.88	420,800
2026-08-10	161.20	161.20	161.20	161.20	156.88	284,845
2026-08-07	161.20	161.20	161.20	161.20	156.88	363,154
2026-08-06	159.00	161.20	159.00	161.20	156.88	862,659
2026-08-05	159.00	159.00	159.00	159.00	154.74	183,109
2026-08-04	159.00	159.00	159.00	159.00	154.74	450,954
2026-08-03	159.00	159.00	159.00	159.00	154.74	242,173
2026-07-31	162.95	162.95	159.00	159.00	154.74	371,808
2026-07-30	162.95	162.95	162.95	162.95	158.59	384,282
2026-07-29	162.95	162.95	162.95	162.95	158.59	224,289
2026-07-28	162.95	162.95	162.95	162.95	158.59	2,998,484
2026-07-27	163.00	166.95	162.95	162.95	158.59	2,858,851
2026-07-24	163.00	163.00	163.00	163.00	158.63	742,350
2026-07-23	163.00	163.00	163.00	163.00	158.63	399,259

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	4.5000 NGN
2026-05-05	4.0000 NGN
2025-10-07	2.5000 NGN
2025-04-14	3.0000 NGN
2025-02-25	1.2600 NGN
2024-09-19	2.0000 NGN
2024-04-22	2.2000 NGN
2023-09-13	1.5000 NGN
2023-04-04	2.0000 NGN
2022-09-07	1.5000 NGN
2022-04-14	2.0000 NGN
2021-09-21	1.0000 NGN
2021-08-06	0.0290 NGN
2021-04-08	3.6000 NGN
2020-09-16	0.4000 NGN
2020-03-19	2.0000 NGN
2019-09-05	1.0000 NGN
2019-03-21	1.5000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.