STANBIC IBTC HOLDINGS PLC historical data

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

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

← NewerPage 3 of 21 · 1,237 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.