THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.000	34.100	30.850	33.950	33.950	10,262,947
2026-07-20	30.000	31.000	30.000	31.000	31.000	8,919,129
2026-07-17	29.800	30.000	29.800	30.000	30.000	3,461,491
2026-07-16	29.800	30.000	29.800	29.800	29.800	4,683,508
2026-07-15	29.500	29.800	29.500	29.800	29.800	4,204,374
2026-07-14	28.500	29.500	28.500	29.500	29.500	3,608,045
2026-07-13	30.800	31.000	28.500	28.500	28.500	4,386,670
2026-07-10	30.800	30.900	30.800	30.800	30.800	3,723,558
2026-07-09	30.500	31.000	30.500	30.800	30.800	5,936,328
2026-07-08	30.700	32.000	30.050	30.500	30.500	7,827,159
2026-07-07	28.400	31.150	28.400	30.700	30.700	12,162,212
2026-07-06	25.850	28.400	25.850	28.400	28.400	12,491,099
2026-07-03	23.500	25.850	21.200	25.850	25.850	49,312,305
2026-07-02	26.050	26.050	23.450	23.500	23.500	15,191,544
2026-07-01	27.000	27.000	26.050	26.050	26.050	5,249,951
2026-06-30	26.200	27.000	26.150	27.000	27.000	6,387,456
2026-06-29	29.000	29.000	26.150	26.200	26.200	11,114,939
2026-06-26	28.100	29.000	27.900	29.000	29.000	5,970,652
2026-06-25	28.000	28.100	27.000	28.100	28.100	5,351,881
2026-06-24	29.000	30.000	28.000	28.000	28.000	8,240,441
2026-06-23	28.500	29.800	28.450	29.000	29.000	7,195,234
2026-06-22	28.900	28.900	28.500	28.500	28.500	8,253,892
2026-06-19	28.550	29.000	28.550	28.900	28.900	9,218,336
2026-06-18	29.000	30.000	28.550	28.550	28.550	6,467,028
2026-06-17	31.300	31.300	29.000	29.000	29.000	8,332,972
2026-06-16	31.000	31.300	30.000	31.300	31.300	8,288,366
2026-06-15	33.450	33.450	31.000	31.000	31.000	10,408,162
2026-06-11	30.450	33.450	30.000	33.450	33.450	13,222,481
2026-06-10	33.250	33.250	29.950	30.450	30.450	13,835,324
2026-06-09	32.150	35.000	32.150	33.250	33.250	13,190,964
2026-06-08	29.250	32.150	29.250	32.150	32.150	32,818,423
2026-06-05	27.900	29.250	27.100	29.250	29.250	20,201,611
2026-06-04	27.000	28.650	27.000	27.900	27.900	13,719,610
2026-06-03	28.950	30.000	27.000	27.000	27.000	17,917,502
2026-06-02	31.200	32.000	28.500	28.950	28.950	19,764,268
2026-06-01	28.400	31.200	28.400	31.200	31.200	61,275,571
2026-05-29	27.450	29.950	24.750	28.400	28.400	81,716,048
2026-05-26	30.450	30.450	27.450	27.450	27.450	9,674,953
2026-05-25	33.800	33.800	30.450	30.450	30.450	5,269,299
2026-05-22	37.000	37.000	33.450	33.800	33.800	6,293,589
2026-05-21	35.850	39.200	35.850	37.000	37.000	11,161,419
2026-05-20	32.900	36.100	32.900	35.850	35.850	10,797,404
2026-05-19	30.300	32.900	30.300	32.900	32.900	11,303,445
2026-05-18	32.300	32.300	29.100	30.300	30.300	13,779,494
2026-05-15	35.850	35.850	32.300	32.300	32.300	8,835,447
2026-05-14	37.000	37.000	34.500	35.850	35.850	6,260,602
2026-05-13	39.450	39.450	37.000	37.000	37.000	6,028,712
2026-05-12	38.500	42.300	38.500	39.450	39.450	12,521,024
2026-05-11	35.900	39.450	35.900	38.500	38.500	14,810,981
2026-05-08	33.900	36.850	33.900	35.900	35.900	13,289,912
2026-05-07	30.900	33.950	30.900	33.900	33.900	11,924,643
2026-05-06	28.200	31.000	28.200	30.900	30.900	14,528,408
2026-05-05	29.900	30.000	26.550	28.500	28.500	13,903,309
2026-05-04	30.600	33.650	27.550	29.900	29.900	26,959,425
2026-04-30	27.850	30.600	27.850	30.600	30.600	3,084,532
2026-04-29	25.350	27.850	25.350	27.850	27.850	5,088,079
2026-04-28	23.200	25.350	23.200	25.350	25.350	6,463,642
2026-04-27	23.000	23.200	23.000	23.200	23.200	3,597,519
2026-04-24	21.450	23.000	21.450	23.000	23.000	1,841,552
2026-04-23	21.000	21.450	21.000	21.450	21.450	2,394,760

← NewerPage 2 of 21 · 1,238 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.