STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 76.850 | 76.950 | 73.500 | 76.950 | 76.950 | 2,912,248 |
| 2026-10-14 | 77.000 | 77.000 | 73.200 | 76.850 | 76.850 | 1,179,640 |
| 2026-10-13 | 76.000 | 77.000 | 70.950 | 77.000 | 77.000 | 6,671,553 |
| 2026-10-12 | 77.000 | 77.000 | 69.300 | 76.000 | 76.000 | 10,108,588 |
| 2026-10-09 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2026-10-08 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2026-10-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-10-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-10-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-10-02 | 7.700 | 7.700 | 7.700 | 7.700 | 77.000 | 0 |
| 2026-09-30 | 7.700 | 7.700 | 7.700 | 7.700 | 77.000 | 0 |
| 2026-09-29 | 7.700 | 7.700 | 7.700 | 7.700 | 77.000 | 0 |
| 2026-09-28 | 7.700 | 7.700 | 7.700 | 7.700 | 77.000 | 0 |
| 2026-09-25 | 7.700 | 7.700 | 7.700 | 7.700 | 77.000 | 0 |
| 2026-09-24 | 7.700 | 7.700 | 7.700 | 7.700 | 77.000 | 0 |
| 2026-09-23 | 7.700 | 7.700 | 7.700 | 7.700 | 77.000 | 0 |
| 2026-09-22 | 7.700 | 7.700 | 7.450 | 7.700 | 77.000 | 55,556,962 |
| 2026-09-21 | 7.650 | 7.700 | 7.400 | 7.700 | 77.000 | 44,234,458 |
| 2026-09-18 | 7.650 | 7.650 | 7.450 | 7.650 | 76.500 | 41,897,646 |
| 2026-09-17 | 7.650 | 7.650 | 7.450 | 7.650 | 76.500 | 75,823,816 |
| 2026-09-16 | 7.650 | 7.650 | 7.450 | 7.650 | 76.500 | 142,041,063 |
| 2026-09-15 | 7.650 | 7.650 | 7.450 | 7.650 | 76.500 | 11,126,121 |
| 2026-09-14 | 7.650 | 7.650 | 7.300 | 7.650 | 76.500 | 78,052,804 |
| 2026-09-11 | 7.650 | 7.650 | 7.450 | 7.650 | 76.500 | 98,781,720 |
| 2026-09-10 | 7.700 | 7.700 | 7.400 | 7.650 | 76.500 | 2,740,589 |
| 2026-09-09 | 7.500 | 7.700 | 6.800 | 7.700 | 77.000 | 78,108,488 |
| 2026-09-08 | 7.700 | 7.700 | 7.350 | 7.500 | 75.000 | 40,864,759 |
| 2026-09-07 | 7.700 | 7.700 | 7.500 | 7.700 | 77.000 | 18,061,867 |
| 2026-09-04 | 7.800 | 7.800 | 7.550 | 7.700 | 77.000 | 21,090,881 |
| 2026-09-03 | 7.850 | 7.850 | 7.600 | 7.800 | 78.000 | 1,717,904 |
| 2026-09-02 | 7.850 | 7.850 | 7.550 | 7.850 | 78.500 | 19,606,276 |
| 2026-09-01 | 7.850 | 7.850 | 7.500 | 7.850 | 78.500 | 9,498,410 |
| 2026-08-31 | 7.750 | 7.850 | 7.400 | 7.850 | 78.500 | 4,199,216 |
| 2026-08-28 | 7.650 | 7.750 | 7.450 | 7.750 | 77.500 | 7,794,757 |
| 2026-08-27 | 7.600 | 7.650 | 7.450 | 7.650 | 76.500 | 37,212,062 |
| 2026-08-26 | 7.700 | 7.700 | 7.400 | 7.600 | 76.000 | 26,942,155 |
| 2026-08-24 | 7.650 | 7.700 | 7.250 | 7.700 | 77.000 | 26,873,641 |
| 2026-08-21 | 7.650 | 7.650 | 7.300 | 7.650 | 76.500 | 47,753,425 |
| 2026-08-20 | 7.750 | 7.750 | 7.450 | 7.650 | 76.500 | 28,069,750 |
| 2026-08-19 | 7.750 | 7.750 | 7.400 | 7.750 | 77.500 | 15,966,896 |
| 2026-08-18 | 7.650 | 7.750 | 7.300 | 7.750 | 77.500 | 51,569,725 |
| 2026-08-17 | 7.700 | 7.700 | 7.450 | 7.650 | 76.500 | 10,870,890 |
| 2026-08-14 | 7.750 | 7.750 | 7.300 | 7.700 | 77.000 | 53,250,347 |
| 2026-08-13 | 7.550 | 7.750 | 7.500 | 7.750 | 77.500 | 15,143,591 |
| 2026-08-12 | 7.750 | 7.750 | 7.550 | 7.550 | 75.500 | 14,827,812 |
| 2026-08-11 | 7.700 | 7.750 | 7.500 | 7.750 | 77.500 | 7,194,827 |
| 2026-08-10 | 7.850 | 7.850 | 7.450 | 7.700 | 77.000 | 29,204,487 |
| 2026-08-07 | 7.900 | 7.900 | 7.650 | 7.850 | 78.500 | 5,387,506 |
| 2026-08-06 | 7.650 | 7.950 | 7.650 | 7.900 | 79.000 | 3,988,263 |
| 2026-08-05 | 8.000 | 8.050 | 7.650 | 7.650 | 76.500 | 15,401,855 |
| 2026-08-04 | 8.000 | 8.000 | 8.000 | 8.000 | 80.000 | 53,980,294 |
| 2026-08-03 | 8.000 | 8.050 | 7.650 | 8.000 | 80.000 | 57,078,825 |
| 2026-07-31 | 8.000 | 8.000 | 7.850 | 8.000 | 80.000 | 37,931,049 |
| 2026-07-30 | 7.500 | 8.000 | 7.500 | 8.000 | 80.000 | 36,007,160 |
| 2026-07-29 | 8.050 | 8.100 | 7.500 | 7.500 | 75.000 | 35,812,740 |
| 2026-07-28 | 8.200 | 8.200 | 8.000 | 8.050 | 80.500 | 20,809,660 |
| 2026-07-27 | 8.000 | 8.200 | 7.750 | 8.200 | 82.000 | 11,758,882 |
| 2026-07-24 | 8.150 | 8.150 | 7.800 | 8.000 | 80.000 | 5,385,579 |
| 2026-07-23 | 8.000 | 8.150 | 7.750 | 8.150 | 81.500 | 6,952,731 |
| 2026-07-22 | 8.000 | 8.000 | 7.700 | 8.000 | 80.000 | 16,097,919 |
Page 1 of 15 · 868 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.