STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	64.350	64.350	64.350	64.350	55.827	161,793
2025-01-31	71.450	71.450	64.350	64.350	55.827	908,085
2025-01-30	71.450	71.450	71.450	71.450	61.987	1,967,739
2025-01-29	65.000	71.450	65.000	71.450	61.987	714,508
2025-01-28	60.100	65.000	60.100	65.000	56.391	2,857,901
2025-01-27	59.500	60.100	59.500	60.100	52.140	848,453
2025-01-24	59.500	59.500	59.500	59.500	51.620	441,961
2025-01-23	59.500	59.500	59.500	59.500	51.620	709,788
2025-01-22	59.500	59.500	59.500	59.500	51.620	110,032
2025-01-21	59.500	59.500	59.500	59.500	51.620	99,780
2025-01-20	59.500	59.500	59.500	59.500	51.620	210,117
2025-01-17	59.500	59.500	59.500	59.500	51.620	138,430
2025-01-16	59.500	59.500	59.500	59.500	51.620	285,355
2025-01-15	59.500	59.500	59.500	59.500	51.620	324,058
2025-01-14	59.500	59.500	59.500	59.500	51.620	187,496
2025-01-13	59.500	59.500	59.500	59.500	51.620	162,407
2025-01-10	59.500	59.500	59.500	59.500	51.620	214,104
2025-01-09	58.000	59.500	58.000	59.500	51.620	1,619,834
2025-01-08	58.000	58.000	58.000	58.000	50.318	345,669
2025-01-07	58.000	58.000	58.000	58.000	50.318	220,322
2025-01-06	58.000	58.000	58.000	58.000	50.318	143,209
2025-01-03	58.000	58.000	58.000	58.000	50.318	300,318
2025-01-02	57.600	58.000	57.600	58.000	50.318	410,866
2024-12-31	57.600	57.600	57.600	57.600	49.971	209,238
2024-12-30	60.000	60.000	57.600	57.600	49.971	453,576
2024-12-27	59.000	60.000	59.000	60.000	52.053	228,912
2024-12-24	58.750	59.000	58.750	59.000	51.186	448,429
2024-12-23	58.550	58.750	58.550	58.750	50.969	696,939
2024-12-20	58.550	58.550	58.550	58.550	50.795	322,625
2024-12-19	58.550	58.550	58.550	58.550	50.795	694,734
2024-12-18	58.900	58.900	58.550	58.550	50.795	4,105,348
2024-12-17	56.800	58.900	56.800	58.900	51.099	752,679
2024-12-16	56.800	56.800	56.800	56.800	49.277	159,916
2024-12-13	56.800	56.800	56.800	56.800	49.277	44,651
2024-12-12	56.800	56.800	56.800	56.800	49.277	551,501
2024-12-11	56.500	56.800	56.500	56.800	49.277	536,309
2024-12-10	56.500	56.500	56.500	56.500	49.017	36,543
2024-12-09	54.000	56.500	54.000	56.500	49.017	324,650
2024-12-06	54.000	54.000	54.000	54.000	46.848	50,091
2024-12-05	54.000	54.000	54.000	54.000	46.848	52,788
2024-12-04	54.000	54.000	54.000	54.000	46.848	93,697
2024-12-03	54.000	54.000	54.000	54.000	46.848	492,588
2024-12-02	54.000	54.000	54.000	54.000	46.848	103,420
2024-11-29	54.000	54.000	54.000	54.000	46.848	112,566
2024-11-28	54.000	54.000	54.000	54.000	46.848	443,685
2024-11-27	54.000	54.000	54.000	54.000	46.848	147,653
2024-11-26	53.300	54.000	53.300	54.000	46.848	947,522
2024-11-25	55.000	55.000	53.300	53.300	46.241	234,015
2024-11-22	55.000	55.000	55.000	55.000	47.716	275,945
2024-11-21	55.000	55.000	55.000	55.000	47.716	262,196
2024-11-20	57.950	57.950	55.000	55.000	47.716	962,201
2024-11-19	57.950	57.950	57.950	57.950	50.275	261,666
2024-11-18	57.950	57.950	57.950	57.950	50.275	454,441
2024-11-15	58.850	58.850	57.950	57.950	50.275	708,210
2024-11-14	58.850	58.850	58.850	58.850	51.056	298,020
2024-11-13	58.850	58.850	58.850	58.850	51.056	70,218
2024-11-12	58.850	58.850	58.850	58.850	51.056	282,094
2024-11-11	58.850	58.850	58.850	58.850	51.056	295,448
2024-11-08	58.850	58.850	58.850	58.850	51.056	154,888
2024-11-07	58.850	58.850	58.850	58.850	51.056	335,835

← NewerPage 8 of 21 · 1,236 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.