STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	107.20	110.00	107.20	110.00	104.69	27,509,172
2025-10-27	107.20	107.20	107.20	107.20	102.02	510,538
2025-10-24	107.20	107.20	107.20	107.20	102.02	184,987
2025-10-23	118.00	118.00	107.20	107.20	102.02	794,759
2025-10-22	118.00	118.00	118.00	118.00	112.30	218,193
2025-10-21	118.00	118.00	118.00	118.00	112.30	187,182
2025-10-20	118.00	118.00	118.00	118.00	112.30	163,734
2025-10-17	117.05	118.00	117.05	118.00	112.30	370,045
2025-10-16	116.85	117.05	116.85	117.05	111.40	590,167
2025-10-15	115.00	126.25	115.00	116.85	111.21	6,149,728
2025-10-14	115.00	115.00	115.00	115.00	109.45	508,222
2025-10-13	109.00	115.00	109.00	115.00	109.45	695,159
2025-10-10	109.00	109.00	109.00	109.00	103.74	451,483
2025-10-09	108.00	109.00	108.00	109.00	103.74	213,163
2025-10-08	108.00	108.00	108.00	108.00	102.78	430,414
2025-10-07	109.50	109.50	108.00	108.00	102.78	542,995
2025-10-06	109.00	109.50	109.00	109.50	101.83	972,713
2025-10-03	109.00	109.00	109.00	109.00	101.37	474,589
2025-10-02	109.00	110.00	109.00	109.00	101.37	31,029,145
2025-09-30	107.10	109.10	107.10	109.00	101.37	4,717,174
2025-09-29	107.10	107.10	107.10	107.10	99.601	205,576
2025-09-26	105.00	107.10	105.00	107.10	99.601	38,950,260
2025-09-25	101.85	105.00	101.85	105.00	97.648	1,412,763
2025-09-24	98.000	101.85	98.000	101.85	94.718	885,899
2025-09-23	98.000	98.000	98.000	98.000	91.138	361,628
2025-09-22	98.000	98.000	98.000	98.000	91.138	414,108
2025-09-19	98.000	98.000	98.000	98.000	91.138	98,622
2025-09-18	98.000	98.000	98.000	98.000	91.138	95,137
2025-09-17	98.000	98.000	98.000	98.000	91.138	197,748
2025-09-16	98.000	98.000	98.000	98.000	91.138	277,633
2025-09-15	98.000	98.000	98.000	98.000	91.138	191,724
2025-09-12	98.000	98.000	98.000	98.000	91.138	108,309
2025-09-11	98.000	98.000	98.000	98.000	91.138	361,972
2025-09-10	99.950	99.950	97.800	98.000	91.138	906,179
2025-09-09	99.950	99.950	99.950	99.950	92.951	112,176
2025-09-08	99.950	99.950	99.950	99.950	92.951	178,629
2025-09-04	99.950	99.950	99.950	99.950	92.951	88,827
2025-09-03	100.00	100.00	98.000	99.950	92.951	870,074
2025-09-02	100.00	100.00	100.00	100.00	92.998	377,145
2025-09-01	100.00	100.00	100.00	100.00	92.998	100,859
2025-08-29	100.00	100.00	100.00	100.00	92.998	966,378
2025-08-28	100.00	100.00	100.00	100.00	92.998	85,948
2025-08-27	100.00	100.00	100.00	100.00	92.998	309,052
2025-08-26	99.000	105.00	99.000	100.00	92.998	2,471,164
2025-08-25	94.000	99.000	94.000	99.000	92.068	424,500
2025-08-22	94.500	94.500	94.000	94.000	87.418	13,333,228
2025-08-21	95.000	95.000	86.000	94.500	87.883	11,335,584
2025-08-20	97.400	97.400	95.000	95.000	88.348	8,138,550
2025-08-19	100.00	100.00	97.400	97.400	90.580	1,180,289
2025-08-18	111.10	111.10	100.00	100.00	92.998	6,814,330
2025-08-15	111.10	111.10	111.10	111.10	103.32	130,543
2025-08-14	111.10	111.10	111.10	111.10	103.32	93,084
2025-08-13	111.10	111.10	111.10	111.10	103.32	339,451
2025-08-12	111.10	111.10	111.10	111.10	103.32	829,464
2025-08-11	101.00	111.10	101.00	111.10	103.32	15,597,896
2025-08-08	101.00	101.00	101.00	101.00	93.928	289,467
2025-08-07	101.00	101.00	101.00	101.00	93.928	356,802
2025-08-06	101.00	101.00	101.00	101.00	93.928	529,454
2025-08-05	101.00	103.00	101.00	101.00	93.928	10,643,272
2025-08-04	101.00	101.00	101.00	101.00	93.928	516,972

← NewerPage 5 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.