THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.000	21.450	21.000	21.450	21.450	2,394,760
2026-04-22	20.450	21.000	20.450	21.000	21.000	3,497,126
2026-04-21	20.050	20.450	20.050	20.450	20.450	3,087,008
2026-04-20	19.900	20.050	19.900	20.050	20.050	2,203,336
2026-04-17	19.900	20.600	19.900	19.900	19.900	3,376,350
2026-04-16	19.900	19.900	19.900	19.900	19.900	1,430,454
2026-04-15	19.500	19.900	19.300	19.900	19.900	3,219,320
2026-04-14	18.550	19.500	18.550	19.500	19.500	1,951,320
2026-04-13	18.500	18.700	18.500	18.550	18.550	4,237,454
2026-04-10	19.000	19.000	18.500	18.500	18.500	3,832,232
2026-04-09	18.700	19.200	18.700	19.000	19.000	2,323,290
2026-04-08	19.000	19.400	18.150	18.700	18.700	6,986,552
2026-04-07	20.000	20.000	19.000	19.000	19.000	5,805,131
2026-04-02	19.000	20.000	19.000	20.000	20.000	7,260,547
2026-04-01	21.000	21.000	19.000	19.000	19.000	6,191,522
2026-03-31	21.700	21.700	20.300	21.000	21.000	6,590,932
2026-03-30	19.800	21.700	19.800	21.700	21.700	1,601,722
2026-03-27	19.800	19.800	19.800	19.800	19.800	1,549,933
2026-03-26	20.000	20.000	19.800	19.800	19.800	2,162,035
2026-03-25	20.100	20.100	20.000	20.000	20.000	1,756,774
2026-03-24	20.550	20.550	20.000	20.100	20.100	4,767,491
2026-03-23	20.200	20.550	20.200	20.550	20.550	3,519,711
2026-03-18	20.200	20.200	20.200	20.200	20.200	2,135,303
2026-03-17	19.000	20.900	19.000	20.200	20.200	5,649,154
2026-03-16	18.250	19.150	18.250	19.000	19.000	4,317,179
2026-03-13	19.050	19.050	18.250	18.250	18.250	1,697,819
2026-03-12	19.200	19.200	19.050	19.050	19.050	6,201,657
2026-03-11	19.000	19.500	19.000	19.200	19.200	5,749,217
2026-03-10	19.100	19.800	19.000	19.000	19.000	4,235,371
2026-03-09	19.000	19.250	19.000	19.100	19.100	4,920,376
2026-03-06	18.300	19.000	18.300	19.000	19.000	4,382,179
2026-03-05	18.500	18.500	18.300	18.300	18.300	3,025,677
2026-03-04	18.550	18.600	18.500	18.500	18.500	4,631,900
2026-03-03	18.600	18.800	18.500	18.550	18.550	7,947,555
2026-03-02	18.600	18.700	18.600	18.600	18.600	3,914,036
2026-02-27	18.450	18.600	18.450	18.600	18.600	1,248,746
2026-02-26	18.600	18.600	18.450	18.450	18.450	2,645,396
2026-02-25	18.550	18.650	18.550	18.600	18.600	4,935,935
2026-02-24	17.550	18.800	17.550	18.550	18.550	6,251,126
2026-02-23	19.500	19.950	17.550	17.550	17.550	8,467,928
2026-02-20	18.900	19.950	18.600	19.500	19.500	7,959,721
2026-02-19	18.600	19.950	18.600	18.900	18.900	7,004,458
2026-02-18	20.000	20.000	18.600	18.600	18.600	8,157,425
2026-02-17	21.000	21.200	20.000	20.000	20.000	14,660,639
2026-02-16	20.100	21.000	20.000	21.000	21.000	4,140,131
2026-02-13	19.950	20.100	19.950	20.100	20.100	4,373,843
2026-02-12	19.450	19.950	19.450	19.950	19.950	2,579,950
2026-02-11	20.650	21.000	19.450	19.450	19.450	7,799,005
2026-02-10	19.450	21.000	19.200	20.650	20.650	9,856,110
2026-02-09	19.450	19.900	19.450	19.450	19.450	9,765,579
2026-02-06	21.550	21.550	19.400	19.450	19.450	14,721,063
2026-02-05	19.700	21.650	19.700	21.550	21.550	16,185,391
2026-02-04	18.000	19.800	18.000	19.700	19.700	12,247,562
2026-02-03	16.400	18.000	16.400	18.000	18.000	13,681,211
2026-02-02	14.950	16.400	14.950	16.400	16.400	7,840,770
2026-01-30	14.900	14.950	14.900	14.950	14.950	2,351,038
2026-01-29	14.950	14.950	14.700	14.900	14.900	4,979,545
2026-01-28	14.800	14.950	14.650	14.950	14.950	4,595,888
2026-01-27	14.900	14.900	14.800	14.800	14.800	3,236,164
2026-01-26	15.200	15.200	14.900	14.900	14.900	3,732,023

← NewerPage 3 of 21 · 1,236 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.