THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.200	15.600	14.200	14.260	14.260	2,340,108
2025-10-27	14.700	16.150	13.250	14.200	14.200	6,999,904
2025-10-24	14.300	14.700	14.010	14.700	14.700	3,410,006
2025-10-23	13.000	14.300	13.000	14.300	14.300	1,729,228
2025-10-22	13.790	13.790	13.000	13.000	13.000	2,438,061
2025-10-21	13.790	13.790	13.790	13.790	13.790	837,826
2025-10-20	13.880	13.880	13.790	13.790	13.790	2,169,319
2025-10-17	14.000	14.000	13.010	13.880	13.880	3,651,174
2025-10-16	13.310	14.000	13.300	14.000	14.000	1,472,635
2025-10-15	13.500	13.500	13.000	13.310	13.310	978,163
2025-10-14	13.570	13.570	13.500	13.500	13.500	1,440,879
2025-10-13	13.860	13.860	13.570	13.570	13.570	1,149,677
2025-10-10	14.550	14.550	13.850	13.860	13.860	1,488,515
2025-10-09	13.900	14.550	13.900	14.550	14.550	1,671,882
2025-10-08	14.000	14.000	13.900	13.900	13.900	1,401,736
2025-10-07	14.100	14.100	14.000	14.000	14.000	1,246,358
2025-10-06	14.500	14.500	14.000	14.100	14.100	3,247,635
2025-10-03	14.600	15.690	14.500	14.500	14.500	2,342,568
2025-10-02	14.600	14.600	14.010	14.600	14.600	1,502,881
2025-09-30	13.300	14.600	13.300	14.600	14.600	3,978,117
2025-09-29	13.220	13.300	12.150	13.300	13.300	4,136,061
2025-09-26	12.020	13.220	12.020	13.220	13.220	2,293,861
2025-09-25	12.500	12.500	12.020	12.020	12.020	1,251,399
2025-09-24	12.500	12.500	12.500	12.500	12.500	586,365
2025-09-23	12.000	12.500	12.000	12.500	12.500	1,038,155
2025-09-22	12.000	12.050	11.200	12.000	12.000	3,804,994
2025-09-19	12.000	12.300	12.000	12.000	12.000	2,707,941
2025-09-18	12.970	14.200	12.000	12.000	12.000	11,237,971
2025-09-17	12.000	12.970	12.000	12.970	12.970	1,307,986
2025-09-16	12.000	12.100	11.990	12.000	12.000	2,241,753
2025-09-15	11.990	12.000	11.990	12.000	12.000	1,553,932
2025-09-12	11.990	11.990	11.990	11.990	11.990	693,427
2025-09-11	11.900	12.000	11.900	11.990	11.990	2,798,174
2025-09-10	11.950	12.000	11.900	11.900	11.900	1,216,756
2025-09-09	11.900	12.000	11.900	11.950	11.950	2,045,297
2025-09-08	11.900	11.900	11.900	11.900	11.900	1,006,513
2025-09-04	11.600	12.000	11.600	11.900	11.900	3,039,239
2025-09-03	12.010	12.010	11.600	11.600	11.600	943,063
2025-09-02	12.010	12.010	12.010	12.010	12.010	594,497
2025-09-01	12.010	12.010	12.010	12.010	12.010	912,298
2025-08-29	12.010	12.010	12.010	12.010	12.010	659,380
2025-08-28	12.000	12.010	12.000	12.010	12.010	1,190,747
2025-08-27	12.010	12.100	12.000	12.000	12.000	4,773,462
2025-08-26	12.010	12.010	12.010	12.010	12.010	1,858,649
2025-08-25	12.300	13.000	12.010	12.010	12.010	3,488,660
2025-08-22	12.870	12.870	11.810	12.300	12.300	2,233,219
2025-08-21	13.000	13.000	12.870	12.870	12.870	2,700,313
2025-08-20	13.000	14.200	12.600	13.000	13.000	9,783,023
2025-08-19	13.000	13.200	12.990	13.000	13.000	5,411,822
2025-08-18	13.700	13.700	12.950	13.000	13.000	10,167,259
2025-08-15	14.500	14.500	13.450	13.700	13.700	3,194,440
2025-08-14	15.000	15.800	13.550	14.500	14.500	4,438,828
2025-08-13	14.520	15.700	14.520	15.000	15.000	4,871,851
2025-08-12	13.200	14.520	13.200	14.520	14.520	4,876,945
2025-08-11	12.000	13.200	12.000	13.200	13.200	9,584,458
2025-08-08	12.950	13.000	11.700	12.000	12.000	5,847,148
2025-08-07	13.000	13.000	12.000	12.950	12.950	6,356,758
2025-08-06	14.000	14.000	12.950	13.000	13.000	6,172,915
2025-08-05	14.000	14.500	14.000	14.000	14.000	2,167,858
2025-08-04	13.750	14.000	13.500	14.000	14.000	4,512,801

← NewerPage 5 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.