STANBIC IBTC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | 1,263,724 |
| 2026-10-15 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2,468,291 |
| 2026-10-14 | 168.00 | 168.00 | 168.00 | 168.00 | 163.50 | 1,213,434 |
| 2026-10-13 | 163.00 | 168.90 | 163.00 | 168.00 | 163.50 | 3,897,098 |
| 2026-10-12 | 160.00 | 163.00 | 160.00 | 163.00 | 158.63 | 3,488,112 |
| 2026-10-09 | 160.00 | 160.00 | 160.00 | 160.00 | 155.71 | 5,243,805 |
| 2026-10-08 | 163.90 | 163.90 | 160.00 | 160.00 | 155.71 | 5,173,664 |
| 2026-10-07 | 162.10 | 163.90 | 162.10 | 163.90 | 159.51 | 1,923,576 |
| 2026-10-06 | 164.00 | 164.00 | 162.10 | 162.10 | 157.76 | 5,859,073 |
| 2026-10-05 | 163.00 | 164.00 | 163.00 | 164.00 | 159.61 | 5,009,510 |
| 2026-10-02 | 163.00 | 166.70 | 163.00 | 163.00 | 158.63 | 3,815,677 |
| 2026-09-30 | 164.00 | 164.00 | 162.00 | 163.00 | 158.63 | 14,873,923 |
| 2026-09-29 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | 411,917 |
| 2026-09-28 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | 539,221 |
| 2026-09-25 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | 881,455 |
| 2026-09-24 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | 604,365 |
| 2026-09-23 | 163.85 | 164.00 | 163.85 | 164.00 | 159.61 | 2,197,062 |
| 2026-09-22 | 153.00 | 163.85 | 153.00 | 163.85 | 159.46 | 1,945,646 |
| 2026-09-21 | 153.00 | 153.00 | 153.00 | 153.00 | 148.90 | 3,063,740 |
| 2026-09-18 | 151.50 | 153.00 | 151.50 | 153.00 | 148.90 | 2,375,252 |
| 2026-09-17 | 151.50 | 151.50 | 151.50 | 151.50 | 147.44 | 487,927 |
| 2026-09-16 | 153.00 | 153.00 | 151.50 | 151.50 | 147.44 | 1,619,211 |
| 2026-09-15 | 152.90 | 153.00 | 152.90 | 153.00 | 148.90 | 10,232,883 |
| 2026-09-14 | 152.90 | 152.90 | 152.90 | 152.90 | 148.80 | 299,203 |
| 2026-09-11 | 155.35 | 155.35 | 152.90 | 152.90 | 148.80 | 9,156,581 |
| 2026-09-10 | 156.50 | 156.50 | 155.35 | 155.35 | 151.19 | 2,517,398 |
| 2026-09-09 | 156.50 | 156.50 | 156.50 | 156.50 | 152.31 | 938,686 |
| 2026-09-08 | 156.50 | 156.50 | 156.50 | 156.50 | 152.31 | 1,002,733 |
| 2026-09-07 | 156.50 | 156.50 | 156.50 | 156.50 | 152.31 | 208,262 |
| 2026-09-04 | 153.30 | 156.50 | 153.30 | 156.50 | 152.31 | 5,346,749 |
| 2026-09-03 | 153.30 | 153.30 | 153.30 | 153.30 | 149.19 | 127,492 |
| 2026-09-02 | 156.50 | 156.50 | 142.50 | 153.30 | 149.19 | 28,742,678 |
| 2026-09-01 | 156.10 | 156.50 | 156.10 | 156.50 | 152.31 | 1,934,922 |
| 2026-08-31 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 2,117,957 |
| 2026-08-28 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 336,706 |
| 2026-08-27 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 160,653 |
| 2026-08-26 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 330,980 |
| 2026-08-24 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 603,072 |
| 2026-08-21 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 182,688 |
| 2026-08-20 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 111,655 |
| 2026-08-19 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 100,980 |
| 2026-08-18 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | 190,565 |
| 2026-08-17 | 161.20 | 161.20 | 156.10 | 156.10 | 151.92 | 315,683 |
| 2026-08-14 | 161.20 | 161.20 | 161.20 | 161.20 | 156.88 | 294,076 |
| 2026-08-13 | 161.20 | 161.20 | 161.20 | 161.20 | 156.88 | 688,628 |
| 2026-08-12 | 161.20 | 161.20 | 161.20 | 161.20 | 156.88 | 347,715 |
| 2026-08-11 | 161.20 | 161.20 | 161.20 | 161.20 | 156.88 | 420,800 |
| 2026-08-10 | 161.20 | 161.20 | 161.20 | 161.20 | 156.88 | 284,845 |
| 2026-08-07 | 161.20 | 161.20 | 161.20 | 161.20 | 156.88 | 363,154 |
| 2026-08-06 | 159.00 | 161.20 | 159.00 | 161.20 | 156.88 | 862,659 |
| 2026-08-05 | 159.00 | 159.00 | 159.00 | 159.00 | 154.74 | 183,109 |
| 2026-08-04 | 159.00 | 159.00 | 159.00 | 159.00 | 154.74 | 450,954 |
| 2026-08-03 | 159.00 | 159.00 | 159.00 | 159.00 | 154.74 | 242,173 |
| 2026-07-31 | 162.95 | 162.95 | 159.00 | 159.00 | 154.74 | 371,808 |
| 2026-07-30 | 162.95 | 162.95 | 162.95 | 162.95 | 158.59 | 384,282 |
| 2026-07-29 | 162.95 | 162.95 | 162.95 | 162.95 | 158.59 | 224,289 |
| 2026-07-28 | 162.95 | 162.95 | 162.95 | 162.95 | 158.59 | 2,998,484 |
| 2026-07-27 | 163.00 | 166.95 | 162.95 | 162.95 | 158.59 | 2,858,851 |
| 2026-07-24 | 163.00 | 163.00 | 163.00 | 163.00 | 158.63 | 742,350 |
| 2026-07-23 | 163.00 | 163.00 | 163.00 | 163.00 | 158.63 | 399,259 |
Page 1 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.