STERLING FINANCIAL HOLDINGS COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	3.550	3.550	3.440	3.550	34.284	3,638,274
2023-08-21	3.600	3.600	3.500	3.550	34.284	2,921,506
2023-08-18	3.640	3.640	3.570	3.600	34.767	1,097,369
2023-08-17	3.590	3.640	3.590	3.640	35.153	8,088,776
2023-08-16	3.600	3.600	3.550	3.590	34.670	21,642,813
2023-08-15	3.600	3.650	3.550	3.600	34.767	15,973,621
2023-08-14	3.550	3.640	3.550	3.600	34.767	14,186,948
2023-08-11	3.440	3.550	3.310	3.550	34.284	86,114,651
2023-08-10	3.440	3.500	3.400	3.440	33.222	2,891,135
2023-08-09	3.510	3.510	3.440	3.440	33.222	32,673,904
2023-08-08	3.650	3.650	3.510	3.510	33.898	43,823,163
2023-08-07	3.650	3.690	3.500	3.650	35.250	55,141,484
2023-08-04	3.630	3.650	3.550	3.650	35.250	7,919,448
2023-08-03	3.300	3.630	3.300	3.630	35.056	69,452,283
2023-08-02	3.220	3.300	3.070	3.300	31.870	3,541,562
2023-08-01	3.300	3.300	3.000	3.220	31.097	9,669,498
2023-07-31	3.500	3.500	3.230	3.300	31.870	10,804,022
2023-07-28	3.400	3.500	3.200	3.500	33.802	14,591,394
2023-07-27	3.700	3.700	3.400	3.400	32.836	15,707,713
2023-07-26	3.670	3.760	3.570	3.700	35.733	9,224,573
2023-07-25	3.800	3.800	3.670	3.670	35.443	27,099,048
2023-07-24	3.960	3.960	3.800	3.800	36.698	34,995,010
2023-07-21	3.600	3.960	3.600	3.960	38.244	32,607,017
2023-07-20	3.470	3.810	3.450	3.600	34.767	43,662,931
2023-07-19	3.700	3.950	3.420	3.470	33.511	31,239,777
2023-07-18	3.420	3.760	3.420	3.700	35.733	41,552,325
2023-07-17	3.110	3.420	2.810	3.420	33.029	65,948,524
2023-07-14	3.450	3.450	3.110	3.110	30.035	5,939,120
2023-07-13	3.830	3.830	3.450	3.450	33.319	43,511,453
2023-07-12	4.250	4.250	3.830	3.830	36.988	14,532,948
2023-07-11	4.500	4.500	4.050	4.250	41.044	44,500,515
2023-07-10	4.170	4.580	4.170	4.500	43.459	161,679,200
2023-07-07	3.890	4.180	3.890	4.170	40.272	71,506,683
2023-07-06	3.890	3.970	3.750	3.890	37.568	46,776,407
2023-07-05	3.750	3.970	3.600	3.890	37.568	56,601,567
2023-07-04	3.690	4.000	3.500	3.750	36.215	107,535,080
2023-07-03	3.360	3.690	3.360	3.690	35.636	55,196,261
2023-06-30	3.060	3.360	3.060	3.360	32.449	26,140,079
2023-06-27	2.790	3.060	2.790	3.060	29.552	65,612,271
2023-06-26	2.570	2.800	2.570	2.790	26.944	9,272,801
2023-06-23	2.650	2.650	2.540	2.570	24.820	9,007,749
2023-06-22	2.770	2.800	2.640	2.650	25.593	15,864,869
2023-06-21	2.890	2.940	2.760	2.770	26.752	22,218,267
2023-06-20	2.950	2.990	2.840	2.890	27.911	23,437,254
2023-06-19	2.950	3.100	2.760	2.950	28.490	105,543,000
2023-06-16	3.020	3.320	2.950	2.950	28.490	37,032,953
2023-06-15	2.750	3.020	2.750	3.020	29.165	79,277,606
2023-06-14	2.500	2.750	2.500	2.750	26.558	17,617,953
2023-06-13	2.280	2.500	2.280	2.500	24.144	34,504,787
2023-06-09	2.250	2.300	2.240	2.280	22.019	16,319,685
2023-06-08	2.110	2.250	2.070	2.250	21.729	9,053,717
2023-06-07	2.150	2.170	2.050	2.110	20.377	8,841,399
2023-06-06	2.100	2.150	2.020	2.150	20.764	6,183,775
2023-06-05	2.080	2.150	2.080	2.100	20.281	2,347,841
2023-06-02	2.250	2.400	2.040	2.080	20.088	6,701,857
2023-06-01	2.050	2.250	2.030	2.250	21.729	25,155,576
2023-05-31	1.980	2.170	1.830	2.050	19.798	34,181,369
2023-05-30	1.800	1.980	1.700	1.980	19.122	17,844,319
2023-05-26	1.760	1.800	1.750	1.800	17.384	5,444,389
2023-05-25	1.800	1.800	1.760	1.760	16.998	2,167,388

← NewerPage 14 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.