STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	108.00	108.00	108.00	108.00	102.78	1,401,936
2026-01-22	108.00	108.00	108.00	108.00	102.78	15,759,211
2026-01-21	107.00	108.00	107.00	108.00	102.78	25,767,412
2026-01-20	107.00	107.00	107.00	107.00	101.83	187,475
2026-01-19	107.00	107.00	107.00	107.00	101.83	303,485
2026-01-16	107.00	107.00	107.00	107.00	101.83	178,406
2026-01-15	107.00	107.00	107.00	107.00	101.83	199,696
2026-01-14	107.00	107.00	107.00	107.00	101.83	224,831
2026-01-13	106.90	107.00	106.90	107.00	101.83	2,061,600
2026-01-12	107.00	107.00	106.90	106.90	101.74	574,676
2026-01-09	108.95	108.95	106.00	107.00	101.83	6,359,700
2026-01-08	108.95	108.95	108.95	108.95	103.69	244,816
2026-01-07	108.95	108.95	108.95	108.95	103.69	149,383
2026-01-06	100.00	108.95	100.00	108.95	103.69	490,838
2026-01-05	100.00	100.00	100.00	100.00	95.171	215,188
2026-01-02	100.00	100.00	100.00	100.00	95.171	225,337
2025-12-31	96.000	100.00	96.000	100.00	95.171	3,668,479
2025-12-30	96.000	98.000	96.000	96.000	91.364	8,339,751
2025-12-29	96.000	96.000	96.000	96.000	91.364	233,467
2025-12-24	96.000	96.000	96.000	96.000	91.364	171,205
2025-12-23	95.200	97.000	95.200	96.000	91.364	2,428,229
2025-12-22	95.200	95.200	95.200	95.200	90.603	364,731
2025-12-19	95.200	95.200	95.200	95.200	90.603	389,281
2025-12-18	105.00	105.00	94.600	95.200	90.603	1,915,328
2025-12-17	105.00	105.00	105.00	105.00	99.929	2,304,601
2025-12-16	105.00	105.00	105.00	105.00	99.929	90,524
2025-12-15	105.00	105.00	105.00	105.00	99.929	129,344
2025-12-12	105.00	105.00	105.00	105.00	99.929	791,301
2025-12-11	105.00	105.00	105.00	105.00	99.929	259,440
2025-12-10	105.00	105.00	105.00	105.00	99.929	285,989
2025-12-09	105.00	105.00	105.00	105.00	99.929	38,545,780
2025-12-08	105.00	105.00	105.00	105.00	99.929	187,516
2025-12-05	105.00	105.00	105.00	105.00	99.929	1,796,599
2025-12-04	105.00	105.00	105.00	105.00	99.929	73,863
2025-12-03	105.00	105.00	105.00	105.00	99.929	226,615
2025-12-02	105.00	105.05	105.00	105.00	99.929	6,468,339
2025-12-01	105.00	105.00	105.00	105.00	99.929	205,115
2025-11-28	105.00	105.00	105.00	105.00	99.929	393,677
2025-11-27	105.00	105.00	105.00	105.00	99.929	188,006
2025-11-26	105.00	105.00	105.00	105.00	99.929	31,451,824
2025-11-25	105.00	105.00	105.00	105.00	99.929	30,559,141
2025-11-24	105.00	105.00	104.00	105.00	99.929	6,488,977
2025-11-21	105.00	105.00	105.00	105.00	99.929	15,431,727
2025-11-20	105.00	105.00	105.00	105.00	99.929	99,427
2025-11-19	105.00	105.00	105.00	105.00	99.929	259,748
2025-11-18	105.00	105.00	105.00	105.00	99.929	86,251
2025-11-17	105.00	105.00	105.00	105.00	99.929	134,753
2025-11-14	110.00	110.00	105.00	105.00	99.929	40,055,450
2025-11-13	105.00	110.00	105.00	110.00	104.69	23,643,326
2025-11-12	101.15	105.00	101.15	105.00	99.929	43,626,835
2025-11-11	112.35	112.35	101.15	101.15	96.265	31,550,731
2025-11-10	112.35	112.35	112.35	112.35	106.92	565,967
2025-11-07	112.35	112.35	112.35	112.35	106.92	298,906
2025-11-06	112.35	112.35	112.35	112.35	106.92	449,446
2025-11-05	112.35	112.35	112.35	112.35	106.92	385,815
2025-11-04	112.00	113.00	112.00	112.35	106.92	27,570,745
2025-11-03	112.00	112.00	112.00	112.00	106.59	716,134
2025-10-31	110.00	112.00	110.00	112.00	106.59	969,039
2025-10-30	110.00	110.00	110.00	110.00	104.69	763,044
2025-10-29	110.00	110.00	110.00	110.00	104.69	142,585

← NewerPage 4 of 21 · 1,239 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.