THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.000	15.600	14.900	15.200	15.200	5,658,154
2026-01-22	14.900	15.000	14.900	15.000	15.000	1,694,869
2026-01-21	15.000	15.350	14.900	14.900	14.900	5,752,157
2026-01-20	15.000	15.450	14.900	15.000	15.000	4,615,173
2026-01-19	15.000	16.500	15.000	15.000	15.000	10,037,198
2026-01-16	14.850	15.200	14.850	15.000	15.000	3,678,814
2026-01-15	14.900	14.900	14.850	14.850	14.850	2,908,293
2026-01-14	15.000	15.000	14.900	14.900	14.900	4,191,642
2026-01-13	15.000	15.950	14.750	15.000	15.000	5,486,720
2026-01-12	14.600	15.200	14.600	15.000	15.000	3,605,078
2026-01-09	14.600	15.150	14.600	14.600	14.600	2,398,058
2026-01-08	14.600	14.600	14.600	14.600	14.600	2,750,300
2026-01-07	16.000	16.000	14.600	14.600	14.600	2,936,013
2026-01-06	14.600	16.050	14.600	16.000	16.000	4,948,683
2026-01-05	13.500	14.600	13.500	14.600	14.600	2,948,918
2026-01-02	13.300	13.500	13.300	13.500	13.500	2,024,128
2025-12-31	13.000	13.300	13.000	13.300	13.300	1,468,219
2025-12-30	12.500	13.000	12.500	13.000	13.000	2,254,084
2025-12-29	12.600	12.750	12.500	12.500	12.500	3,627,984
2025-12-24	12.600	12.600	12.600	12.600	12.600	965,850
2025-12-23	12.550	12.600	12.550	12.600	12.600	2,053,256
2025-12-22	12.500	12.550	12.500	12.550	12.550	1,198,625
2025-12-19	12.000	12.500	12.000	12.500	12.500	5,603,600
2025-12-18	11.600	12.000	11.600	12.000	12.000	3,739,592
2025-12-17	11.550	12.400	11.550	11.600	11.600	2,623,386
2025-12-16	12.000	12.000	11.550	11.550	11.550	4,015,586
2025-12-15	12.750	12.750	12.000	12.000	12.000	3,556,203
2025-12-12	11.900	12.800	11.900	12.750	12.750	3,349,453
2025-12-11	12.500	12.500	11.250	11.900	11.900	2,002,311
2025-12-10	11.650	12.500	11.500	12.500	12.500	2,913,885
2025-12-09	11.150	11.650	11.000	11.650	11.650	4,386,312
2025-12-08	11.100	11.150	11.050	11.150	11.150	1,265,543
2025-12-05	11.000	11.200	11.000	11.100	11.100	2,464,200
2025-12-04	11.000	11.500	11.000	11.000	11.000	2,467,077
2025-12-03	11.050	11.050	11.000	11.000	11.000	2,418,367
2025-12-02	11.050	11.050	11.050	11.050	11.050	1,339,855
2025-12-01	11.050	11.050	11.050	11.050	11.050	1,041,367
2025-11-28	11.100	11.100	11.050	11.050	11.050	3,926,845
2025-11-27	11.050	11.100	11.050	11.100	11.100	2,129,150
2025-11-26	11.600	11.600	11.050	11.050	11.050	2,574,074
2025-11-25	11.600	11.600	11.600	11.600	11.600	1,522,056
2025-11-24	11.200	11.600	11.200	11.600	11.600	1,577,829
2025-11-21	11.050	11.200	11.000	11.200	11.200	1,488,527
2025-11-20	11.100	11.630	11.050	11.050	11.050	6,491,882
2025-11-19	11.650	11.680	11.000	11.100	11.100	3,698,390
2025-11-18	11.000	11.650	11.000	11.650	11.650	2,886,908
2025-11-17	10.990	11.050	10.990	11.000	11.000	7,113,692
2025-11-14	10.100	10.990	10.100	10.990	10.990	8,992,900
2025-11-13	10.050	10.100	10.050	10.100	10.100	2,884,082
2025-11-12	10.000	10.710	10.000	10.050	10.050	11,698,556
2025-11-11	10.000	11.000	10.000	10.000	10.000	7,222,863
2025-11-10	10.750	10.750	10.000	10.000	10.000	2,768,493
2025-11-07	11.900	11.900	10.710	10.750	10.750	8,046,919
2025-11-06	12.500	12.500	11.250	11.900	11.900	4,570,297
2025-11-05	12.500	12.500	11.500	12.500	12.500	2,745,189
2025-11-04	12.000	12.500	11.000	12.500	12.500	5,342,723
2025-11-03	12.800	12.800	12.000	12.000	12.000	2,816,358
2025-10-31	13.050	13.050	12.600	12.800	12.800	4,617,257
2025-10-30	14.260	14.260	12.900	13.050	13.050	2,976,604
2025-10-29	14.260	14.260	14.260	14.260	14.260	802,816

← NewerPage 4 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.