STERLING FINANCIAL HOLDINGS COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.690	3.690	3.620	3.660	35.347	3,826,696
2023-11-15	3.650	3.690	3.650	3.690	35.636	3,411,692
2023-11-14	3.650	3.650	3.640	3.650	35.250	3,898,279
2023-11-13	3.650	3.700	3.630	3.650	35.250	3,109,169
2023-11-10	3.600	3.650	3.600	3.650	35.250	1,666,070
2023-11-09	3.600	3.600	3.500	3.600	34.767	1,609,636
2023-11-08	3.500	3.600	3.500	3.600	34.767	5,483,315
2023-11-07	3.580	3.580	3.450	3.500	33.802	2,249,527
2023-11-06	3.410	3.580	3.410	3.580	34.574	1,914,417
2023-11-03	3.480	3.480	3.360	3.410	32.932	3,585,070
2023-11-02	3.480	3.480	3.480	3.480	33.608	13,972,600
2023-11-01	3.450	3.480	3.350	3.480	33.608	9,720,808
2023-10-31	3.460	3.460	3.400	3.450	33.319	8,049,333
2023-10-30	3.510	3.510	3.460	3.460	33.415	4,861,394
2023-10-27	3.600	3.600	3.490	3.510	33.898	3,306,067
2023-10-26	3.600	3.700	3.560	3.600	34.767	1,806,792
2023-10-25	3.550	3.710	3.550	3.600	34.767	3,627,496
2023-10-24	3.440	3.760	3.440	3.550	34.284	19,371,707
2023-10-23	3.410	3.460	3.410	3.440	33.222	3,666,682
2023-10-20	3.480	3.480	3.410	3.410	32.932	2,897,009
2023-10-19	3.500	3.500	3.400	3.480	33.608	3,470,248
2023-10-18	3.450	3.500	3.400	3.500	33.802	4,085,396
2023-10-17	3.400	3.570	3.330	3.450	33.319	24,676,210
2023-10-16	3.320	3.400	3.320	3.400	32.836	2,251,976
2023-10-13	3.400	3.400	3.320	3.320	32.063	2,999,833
2023-10-12	3.400	3.490	3.380	3.400	32.836	3,258,839
2023-10-11	3.400	3.500	3.400	3.400	32.836	2,966,325
2023-10-10	3.430	3.500	3.350	3.400	32.836	2,206,804
2023-10-09	3.500	3.500	3.430	3.430	33.125	1,486,802
2023-10-06	3.540	3.580	3.500	3.500	33.802	2,709,418
2023-10-05	3.580	3.580	3.540	3.540	34.188	24,430,258
2023-10-04	3.680	3.680	3.550	3.580	34.574	1,299,697
2023-10-03	3.700	3.700	3.560	3.680	35.540	1,142,948
2023-09-29	3.660	3.700	3.660	3.700	35.733	1,163,317
2023-09-28	3.660	3.660	3.500	3.660	35.347	4,293,702
2023-09-26	3.650	3.660	3.530	3.660	35.347	1,196,732
2023-09-25	3.680	3.750	3.650	3.650	35.250	2,730,840
2023-09-22	3.770	3.770	3.530	3.680	35.540	65,167,516
2023-09-21	3.800	3.800	3.600	3.770	36.409	12,293,453
2023-09-20	3.800	3.800	3.650	3.800	36.698	3,484,197
2023-09-19	3.800	3.800	3.530	3.800	36.698	5,714,965
2023-09-18	3.790	3.820	3.790	3.800	36.698	4,558,538
2023-09-15	3.790	3.820	3.790	3.790	36.602	82,276,953
2023-09-14	3.840	3.840	3.730	3.790	36.602	82,476,437
2023-09-13	3.700	3.850	3.700	3.840	37.085	7,306,831
2023-09-12	3.600	3.710	3.350	3.700	35.733	8,848,717
2023-09-11	3.840	3.840	3.600	3.600	34.767	9,988,609
2023-09-08	3.850	3.850	3.770	3.840	37.085	8,861,706
2023-09-07	3.950	3.950	3.770	3.850	37.182	7,342,777
2023-09-06	3.800	3.990	3.500	3.950	38.147	13,373,415
2023-09-05	3.810	3.900	3.700	3.800	36.698	24,831,442
2023-09-04	3.520	3.860	3.520	3.810	36.795	34,958,225
2023-09-01	3.340	3.530	3.250	3.520	33.994	31,434,004
2023-08-31	3.320	3.350	3.300	3.340	32.257	160,995,784
2023-08-30	3.400	3.400	3.310	3.320	32.063	3,667,917
2023-08-29	3.310	3.470	3.310	3.400	32.836	13,740,794
2023-08-28	3.370	3.500	3.300	3.310	31.966	7,112,857
2023-08-25	3.400	3.500	3.260	3.370	32.546	8,540,018
2023-08-24	3.550	3.550	3.370	3.400	32.836	63,333,435
2023-08-23	3.550	3.550	3.500	3.550	34.284	2,354,007

← NewerPage 13 of 15 · 869 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-02	0.1800 NGN
2023-05-22	0.1500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.