STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	101.00	101.00	101.00	101.00	93.928	277,081
2025-07-31	101.00	101.00	101.00	101.00	93.928	443,774
2025-07-30	101.00	101.00	101.00	101.00	93.928	95,926
2025-07-29	99.750	101.00	99.750	101.00	93.928	13,614,069
2025-07-28	99.750	99.750	99.750	99.750	92.765	335,136
2025-07-25	99.750	99.750	99.750	99.750	92.765	895,791
2025-07-24	99.500	99.750	99.500	99.750	92.765	1,286,438
2025-07-23	99.500	99.500	99.500	99.500	92.533	1,088,057
2025-07-22	99.500	99.500	99.500	99.500	92.533	929,815
2025-07-21	99.500	99.500	99.500	99.500	92.533	1,294,979
2025-07-18	99.500	99.500	99.450	99.500	92.533	5,739,463
2025-07-17	99.200	99.500	99.200	99.500	92.533	14,352,178
2025-07-16	90.450	99.400	90.450	99.200	92.254	1,707,961
2025-07-14	84.050	90.450	84.050	90.450	84.117	1,345,312
2025-07-11	84.050	84.050	84.050	84.050	78.165	845,680
2025-07-10	84.050	84.050	84.050	84.050	78.165	286,445
2025-07-09	84.050	84.050	84.050	84.050	78.165	288,418
2025-07-08	84.000	84.050	84.000	84.050	78.165	1,354,517
2025-07-07	84.000	84.000	84.000	84.000	78.118	141,339
2025-07-04	84.000	84.000	84.000	84.000	78.118	373,140
2025-07-03	83.000	84.000	83.000	84.000	78.118	1,596,514
2025-07-02	85.000	85.000	83.000	83.000	77.188	919,061
2025-07-01	85.000	85.000	85.000	85.000	79.048	391,616
2025-06-30	87.000	87.000	85.000	85.000	79.048	3,290,786
2025-06-27	87.000	87.000	87.000	87.000	80.908	1,680,831
2025-06-26	87.000	87.000	87.000	87.000	80.908	1,841,466
2025-06-25	87.000	87.000	87.000	87.000	80.908	1,481,628
2025-06-24	87.000	87.000	87.000	87.000	80.908	194,774
2025-06-23	87.000	87.000	87.000	87.000	80.908	1,151,640
2025-06-20	85.000	87.000	85.000	87.000	80.908	432,785
2025-06-19	80.500	85.000	80.500	85.000	79.048	7,732,190
2025-06-18	80.000	80.500	80.000	80.500	74.863	761,550
2025-06-17	79.350	81.000	79.350	80.000	74.398	20,315,489
2025-06-16	79.350	79.350	79.350	79.350	73.794	371,360
2025-06-13	72.150	79.350	72.150	79.350	73.794	18,676,230
2025-06-11	72.150	72.150	72.150	72.150	67.098	659,316
2025-06-10	72.150	72.150	72.150	72.150	67.098	865,272
2025-06-05	72.150	72.150	72.150	72.150	67.098	106,835
2025-06-04	72.150	72.150	72.150	72.150	67.098	370,760
2025-06-03	69.200	72.150	69.200	72.150	67.098	785,785
2025-06-02	69.200	69.200	69.200	69.200	64.355	326,585
2025-05-30	69.200	69.200	69.200	69.200	64.355	56,817
2025-05-29	69.200	69.200	69.200	69.200	64.355	526,419
2025-05-28	69.200	69.200	69.200	69.200	64.355	84,134
2025-05-27	69.200	69.200	69.200	69.200	64.355	212,713
2025-05-26	69.150	70.100	69.150	69.200	64.355	4,115,301
2025-05-23	69.150	69.150	69.150	69.150	64.308	263,081
2025-05-22	69.150	69.150	69.150	69.150	64.308	430,811
2025-05-21	69.000	69.150	69.000	69.150	64.308	295,342
2025-05-20	69.000	69.000	69.000	69.000	64.169	164,379
2025-05-19	69.000	69.000	69.000	69.000	64.169	246,748
2025-05-16	69.000	69.000	69.000	69.000	64.169	1,172,342
2025-05-15	68.500	69.000	68.500	69.000	64.169	1,112,552
2025-05-14	65.000	68.600	65.000	68.500	63.704	1,377,547
2025-05-13	65.000	65.000	65.000	65.000	60.449	118,550
2025-05-12	65.000	65.000	65.000	65.000	60.449	127,357
2025-05-09	65.000	65.000	65.000	65.000	60.449	280,910
2025-05-08	61.050	65.000	61.050	65.000	60.449	1,199,265
2025-05-07	61.050	61.050	61.050	61.050	56.775	459,721
2025-05-06	61.050	61.050	61.050	61.050	56.775	145,912

← NewerPage 6 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.