STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	166.90	166.90	162.90	163.00	158.63	3,046,320
2026-07-21	166.90	166.90	166.90	166.90	162.43	11,590,357
2026-07-20	166.90	166.90	166.90	166.90	162.43	299,700
2026-07-17	166.90	166.90	166.90	166.90	162.43	383,145
2026-07-16	166.90	166.90	166.90	166.90	162.43	212,905
2026-07-15	163.00	166.90	163.00	166.90	162.43	22,776,167
2026-07-14	157.00	163.00	157.00	163.00	158.63	7,347,207
2026-07-13	152.20	157.00	152.20	157.00	152.79	18,375,845
2026-07-10	163.00	163.00	152.20	152.20	148.12	3,965,002
2026-07-09	163.00	163.00	163.00	163.00	158.63	1,019,621
2026-07-08	163.00	163.00	163.00	163.00	158.63	353,174
2026-07-07	163.00	163.00	163.00	163.00	158.63	659,356
2026-07-06	163.00	163.00	163.00	163.00	158.63	1,751,327
2026-07-03	163.00	163.00	163.00	163.00	158.63	2,538,372
2026-07-02	163.00	163.00	163.00	163.00	158.63	453,095
2026-07-01	163.00	163.00	163.00	163.00	158.63	794,317
2026-06-30	163.00	163.00	163.00	163.00	158.63	602,288
2026-06-29	163.00	163.00	163.00	163.00	158.63	298,606
2026-06-26	163.00	163.00	163.00	163.00	158.63	316,799
2026-06-25	163.00	163.00	163.00	163.00	158.63	321,229
2026-06-24	163.00	163.00	163.00	163.00	158.63	187,360
2026-06-23	163.00	163.00	163.00	163.00	158.63	121,803
2026-06-22	163.00	163.00	163.00	163.00	158.63	419,464
2026-06-19	163.00	163.00	163.00	163.00	158.63	359,686
2026-06-18	166.60	166.60	163.00	163.00	158.63	469,842
2026-06-17	171.90	171.90	166.60	166.60	162.14	482,117
2026-06-16	171.90	171.90	171.90	171.90	167.30	1,044,646
2026-06-15	165.00	171.90	165.00	171.90	167.30	571,731
2026-06-11	165.00	165.00	165.00	165.00	160.58	329,105
2026-06-10	164.05	165.00	164.05	165.00	160.58	981,983
2026-06-09	164.05	164.05	164.05	164.05	159.66	576,095
2026-06-08	164.05	164.05	164.05	164.05	159.66	231,297
2026-06-05	164.05	164.05	164.05	164.05	159.66	819,873
2026-06-04	169.35	169.35	164.05	164.05	159.66	745,722
2026-06-03	169.35	169.35	169.35	169.35	164.81	1,069,712
2026-06-02	169.35	169.35	169.35	169.35	164.81	1,276,866
2026-06-01	169.35	169.35	169.35	169.35	164.81	575,298
2026-05-29	174.50	174.50	161.20	169.35	164.81	2,648,941
2026-05-26	174.50	174.50	174.50	174.50	169.83	862,210
2026-05-25	174.50	174.50	174.50	174.50	169.83	1,295,904
2026-05-22	170.00	174.50	170.00	174.50	169.83	2,487,569
2026-05-21	170.00	170.00	170.00	170.00	165.45	1,203,246
2026-05-20	166.00	170.00	166.00	170.00	165.45	2,948,658
2026-05-19	163.00	166.00	163.00	166.00	161.55	1,474,845
2026-05-18	163.00	163.05	163.00	163.00	158.63	4,279,887
2026-05-15	163.00	163.00	163.00	163.00	158.63	5,834,645
2026-05-14	170.60	170.60	163.00	163.00	158.63	4,115,612
2026-05-13	170.00	170.60	170.00	170.60	166.03	1,572,633
2026-05-12	177.00	177.00	169.70	170.00	165.45	14,009,467
2026-05-11	177.00	177.00	177.00	177.00	172.26	656,783
2026-05-08	177.00	177.00	177.00	177.00	172.26	1,035,567
2026-05-07	177.00	177.00	177.00	177.00	172.26	872,113
2026-05-06	177.00	177.00	177.00	177.00	172.26	582,915
2026-05-05	181.00	181.00	177.00	177.00	172.26	863,258
2026-05-04	165.00	181.00	165.00	181.00	172.26	2,071,155
2026-04-30	163.00	165.00	163.00	165.00	157.03	1,826,420
2026-04-29	163.00	163.00	163.00	163.00	155.13	894,167
2026-04-28	163.00	163.00	163.00	163.00	155.13	2,430,154
2026-04-27	162.50	163.00	150.00	163.00	155.13	1,418,120
2026-04-24	152.50	162.50	152.50	162.50	154.65	1,335,640

← NewerPage 2 of 3 · 124 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.