STANBIC IBTC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 152.50 | 152.50 | 152.50 | 152.50 | 145.14 | 7,216,049 |
| 2026-04-22 | 154.50 | 154.50 | 152.50 | 152.50 | 145.14 | 8,465,035 |
| 2026-04-21 | 169.70 | 169.70 | 152.75 | 154.50 | 147.04 | 3,977,018 |
| 2026-04-20 | 188.55 | 188.55 | 169.70 | 169.70 | 161.50 | 950,973 |
| 2026-04-17 | 188.55 | 188.55 | 188.55 | 188.55 | 179.44 | 1,125,951 |
| 2026-04-16 | 175.00 | 185.00 | 175.00 | 182.55 | 173.73 | 3,535,013 |
| 2026-04-15 | 161.70 | 175.00 | 161.70 | 175.00 | 166.55 | 1,868,069 |
| 2026-04-14 | 147.00 | 161.70 | 147.00 | 161.70 | 153.89 | 961,225 |
| 2026-04-13 | 138.00 | 147.00 | 138.00 | 147.00 | 139.90 | 823,549 |
| 2026-04-10 | 138.00 | 138.00 | 138.00 | 138.00 | 131.34 | 767,540 |
| 2026-04-09 | 138.00 | 138.00 | 138.00 | 138.00 | 131.34 | 2,156,548 |
| 2026-04-08 | 135.00 | 138.00 | 135.00 | 138.00 | 131.34 | 988,085 |
| 2026-04-07 | 133.10 | 135.00 | 133.10 | 135.00 | 128.48 | 4,429,468 |
| 2026-04-02 | 133.10 | 133.10 | 133.10 | 133.10 | 126.67 | 401,460 |
| 2026-04-01 | 133.10 | 133.10 | 133.10 | 133.10 | 126.67 | 1,739,972 |
| 2026-03-31 | 133.10 | 133.10 | 133.10 | 133.10 | 126.67 | 1,603,016 |
| 2026-03-30 | 133.10 | 133.10 | 133.10 | 133.10 | 126.67 | 351,997 |
| 2026-03-27 | 135.50 | 135.50 | 133.10 | 133.10 | 126.67 | 340,083 |
| 2026-03-26 | 137.00 | 137.00 | 135.00 | 135.50 | 128.96 | 1,032,158 |
| 2026-03-25 | 137.00 | 137.00 | 137.00 | 137.00 | 130.38 | 152,788 |
| 2026-03-24 | 137.00 | 137.00 | 137.00 | 137.00 | 130.38 | 958,508 |
| 2026-03-23 | 136.00 | 137.00 | 132.00 | 137.00 | 130.38 | 1,393,534 |
| 2026-03-18 | 134.00 | 136.00 | 134.00 | 136.00 | 129.43 | 593,360 |
| 2026-03-17 | 134.00 | 136.00 | 134.00 | 134.00 | 127.53 | 1,558,869 |
| 2026-03-16 | 135.00 | 135.00 | 134.00 | 134.00 | 127.53 | 1,409,189 |
| 2026-03-13 | 131.00 | 135.00 | 131.00 | 135.00 | 128.48 | 930,063 |
| 2026-03-12 | 135.00 | 135.00 | 129.00 | 131.00 | 124.67 | 2,505,745 |
| 2026-03-11 | 133.50 | 135.00 | 133.50 | 135.00 | 128.48 | 1,060,848 |
| 2026-03-10 | 133.70 | 133.70 | 133.50 | 133.50 | 127.05 | 3,562,724 |
| 2026-03-09 | 133.00 | 133.70 | 133.00 | 133.70 | 127.24 | 1,331,009 |
| 2026-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | 126.58 | 1,020,554 |
| 2026-03-05 | 126.00 | 133.00 | 126.00 | 133.00 | 126.58 | 1,067,009 |
| 2026-03-04 | 126.00 | 126.00 | 126.00 | 126.00 | 119.92 | 1,147,311 |
| 2026-03-03 | 126.00 | 126.00 | 126.00 | 126.00 | 119.92 | 764,227 |
| 2026-03-02 | 122.00 | 126.00 | 122.00 | 126.00 | 119.92 | 2,859,970 |
| 2026-02-27 | 122.00 | 122.00 | 122.00 | 122.00 | 116.11 | 124,066 |
| 2026-02-26 | 122.00 | 122.00 | 122.00 | 122.00 | 116.11 | 277,764 |
| 2026-02-25 | 122.00 | 122.00 | 122.00 | 122.00 | 116.11 | 2,207,577 |
| 2026-02-24 | 128.90 | 128.90 | 122.00 | 122.00 | 116.11 | 1,951,557 |
| 2026-02-23 | 128.90 | 128.90 | 128.90 | 128.90 | 122.68 | 598,162 |
| 2026-02-20 | 128.90 | 128.90 | 128.90 | 128.90 | 122.68 | 1,835,073 |
| 2026-02-19 | 117.70 | 128.90 | 117.70 | 128.90 | 122.68 | 981,374 |
| 2026-02-18 | 117.70 | 117.70 | 117.70 | 117.70 | 112.02 | 361,060 |
| 2026-02-17 | 117.70 | 117.70 | 117.70 | 117.70 | 112.02 | 1,048,369 |
| 2026-02-16 | 117.70 | 117.70 | 117.70 | 117.70 | 112.02 | 219,003 |
| 2026-02-13 | 117.70 | 117.70 | 117.70 | 117.70 | 112.02 | 517,204 |
| 2026-02-12 | 117.70 | 117.70 | 117.70 | 117.70 | 112.02 | 376,883 |
| 2026-02-11 | 117.70 | 117.70 | 117.70 | 117.70 | 112.02 | 375,384 |
| 2026-02-10 | 117.20 | 117.70 | 117.20 | 117.70 | 112.02 | 1,253,948 |
| 2026-02-09 | 117.20 | 117.20 | 117.20 | 117.20 | 111.54 | 479,912 |
| 2026-02-06 | 117.20 | 117.20 | 117.20 | 117.20 | 111.54 | 303,851 |
| 2026-02-05 | 117.20 | 117.20 | 117.20 | 117.20 | 111.54 | 899,808 |
| 2026-02-04 | 118.00 | 118.00 | 117.20 | 117.20 | 111.54 | 1,448,403 |
| 2026-02-03 | 118.00 | 118.00 | 118.00 | 118.00 | 112.30 | 7,372,236 |
| 2026-02-02 | 108.00 | 118.00 | 108.00 | 118.00 | 112.30 | 877,654 |
| 2026-01-30 | 108.00 | 108.00 | 108.00 | 108.00 | 102.78 | 305,416 |
| 2026-01-29 | 108.00 | 108.00 | 108.00 | 108.00 | 102.78 | 218,963 |
| 2026-01-28 | 108.00 | 108.00 | 108.00 | 108.00 | 102.78 | 168,706 |
| 2026-01-27 | 108.00 | 108.00 | 108.00 | 108.00 | 102.78 | 277,747 |
| 2026-01-26 | 108.00 | 108.00 | 108.00 | 108.00 | 102.78 | 709,870 |
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.