THE INITIATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 2,327,813 |
| 2026-10-15 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 1,645,717 |
| 2026-10-14 | 25.300 | 25.900 | 25.300 | 25.900 | 25.900 | 1,688,449 |
| 2026-10-13 | 25.000 | 25.300 | 25.000 | 25.300 | 25.300 | 2,571,483 |
| 2026-10-12 | 25.250 | 25.250 | 25.000 | 25.000 | 25.000 | 4,834,545 |
| 2026-10-09 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 3,661,978 |
| 2026-10-08 | 25.600 | 25.600 | 25.000 | 25.000 | 25.000 | 4,442,519 |
| 2026-10-07 | 26.100 | 26.100 | 25.500 | 25.600 | 25.600 | 5,629,037 |
| 2026-10-06 | 27.000 | 27.000 | 26.100 | 26.100 | 26.100 | 4,557,234 |
| 2026-10-05 | 27.100 | 27.100 | 26.200 | 27.000 | 27.000 | 5,297,731 |
| 2026-10-02 | 27.200 | 27.200 | 27.100 | 27.100 | 27.100 | 3,441,343 |
| 2026-09-30 | 26.800 | 28.500 | 26.800 | 27.200 | 27.200 | 6,226,870 |
| 2026-09-29 | 26.250 | 26.800 | 25.500 | 26.800 | 26.800 | 2,849,342 |
| 2026-09-28 | 26.900 | 26.900 | 26.000 | 26.250 | 26.250 | 4,364,520 |
| 2026-09-25 | 26.900 | 27.000 | 26.900 | 26.900 | 26.900 | 3,469,125 |
| 2026-09-24 | 26.000 | 27.000 | 26.000 | 26.900 | 26.900 | 3,221,084 |
| 2026-09-23 | 25.550 | 26.000 | 25.550 | 26.000 | 26.000 | 3,723,453 |
| 2026-09-22 | 25.550 | 25.800 | 25.500 | 25.550 | 25.550 | 3,908,893 |
| 2026-09-21 | 25.550 | 25.550 | 25.400 | 25.550 | 25.550 | 4,794,191 |
| 2026-09-18 | 24.050 | 25.550 | 24.050 | 25.550 | 25.550 | 3,361,307 |
| 2026-09-17 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 2,479,110 |
| 2026-09-16 | 24.700 | 24.700 | 24.050 | 24.050 | 24.050 | 2,839,227 |
| 2026-09-15 | 24.500 | 24.700 | 24.500 | 24.700 | 24.700 | 3,579,196 |
| 2026-09-14 | 24.200 | 25.000 | 24.200 | 24.500 | 24.500 | 2,215,352 |
| 2026-09-11 | 23.500 | 24.200 | 23.500 | 24.200 | 24.200 | 3,673,280 |
| 2026-09-10 | 23.500 | 23.500 | 23.250 | 23.500 | 23.500 | 2,342,806 |
| 2026-09-09 | 23.150 | 23.800 | 23.000 | 23.500 | 23.500 | 7,281,338 |
| 2026-09-08 | 24.250 | 24.250 | 23.000 | 23.150 | 23.150 | 11,256,638 |
| 2026-09-07 | 25.000 | 25.000 | 23.500 | 24.250 | 24.250 | 9,920,219 |
| 2026-09-04 | 25.900 | 25.900 | 25.000 | 25.000 | 25.000 | 7,122,612 |
| 2026-09-03 | 25.900 | 25.900 | 25.800 | 25.900 | 25.900 | 2,570,201 |
| 2026-09-02 | 26.000 | 27.250 | 25.900 | 25.900 | 25.900 | 5,663,888 |
| 2026-09-01 | 25.150 | 27.500 | 25.150 | 26.000 | 26.000 | 6,277,836 |
| 2026-08-31 | 25.250 | 25.250 | 25.000 | 25.150 | 25.150 | 9,204,483 |
| 2026-08-28 | 23.550 | 25.700 | 23.550 | 25.250 | 25.250 | 6,555,202 |
| 2026-08-27 | 25.000 | 25.000 | 23.550 | 23.550 | 23.550 | 8,204,051 |
| 2026-08-26 | 25.700 | 25.700 | 25.000 | 25.000 | 25.000 | 3,246,669 |
| 2026-08-24 | 26.700 | 26.700 | 25.500 | 25.700 | 25.700 | 3,058,452 |
| 2026-08-21 | 25.750 | 26.700 | 25.750 | 26.700 | 26.700 | 5,619,110 |
| 2026-08-20 | 25.700 | 25.950 | 25.700 | 25.750 | 25.750 | 2,936,073 |
| 2026-08-19 | 25.300 | 25.700 | 25.300 | 25.700 | 25.700 | 1,959,083 |
| 2026-08-18 | 25.100 | 25.300 | 25.100 | 25.300 | 25.300 | 2,472,487 |
| 2026-08-17 | 26.000 | 26.000 | 25.100 | 25.100 | 25.100 | 3,340,612 |
| 2026-08-14 | 25.000 | 26.000 | 24.850 | 26.000 | 26.000 | 7,850,950 |
| 2026-08-13 | 26.800 | 26.800 | 25.000 | 25.000 | 25.000 | 6,896,191 |
| 2026-08-12 | 26.200 | 26.800 | 26.200 | 26.800 | 26.800 | 3,802,993 |
| 2026-08-11 | 27.000 | 27.000 | 26.200 | 26.200 | 26.200 | 5,070,695 |
| 2026-08-10 | 27.000 | 27.500 | 27.000 | 27.000 | 27.000 | 6,197,931 |
| 2026-08-07 | 27.000 | 27.300 | 27.000 | 27.000 | 27.000 | 4,456,131 |
| 2026-08-06 | 26.800 | 27.800 | 25.750 | 27.000 | 27.000 | 11,804,517 |
| 2026-08-05 | 27.000 | 27.000 | 26.000 | 26.800 | 26.800 | 6,631,840 |
| 2026-08-04 | 27.950 | 27.950 | 27.000 | 27.000 | 27.000 | 8,418,133 |
| 2026-08-03 | 28.000 | 28.950 | 27.950 | 27.950 | 27.950 | 10,079,378 |
| 2026-07-31 | 30.000 | 30.000 | 27.000 | 28.000 | 28.000 | 34,298,354 |
| 2026-07-30 | 30.000 | 31.000 | 30.000 | 30.000 | 30.000 | 4,179,796 |
| 2026-07-29 | 33.300 | 33.300 | 30.000 | 30.000 | 30.000 | 8,063,833 |
| 2026-07-28 | 31.900 | 33.450 | 31.900 | 33.300 | 33.300 | 5,814,442 |
| 2026-07-27 | 32.000 | 32.300 | 31.900 | 31.900 | 31.900 | 6,964,444 |
| 2026-07-24 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 5,312,872 |
| 2026-07-23 | 33.000 | 33.000 | 32.000 | 32.000 | 32.000 | 3,538,608 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.2000 NGN |
| 2026-04-08 | 0.3000 NGN |
| 2025-04-07 | 0.1000 NGN |
| 2024-07-08 | 0.0600 NGN |
| 2019-06-03 | 0.0500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.