THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	13.500	13.750	13.500	13.750	13.750	5,839,542
2025-07-31	15.000	15.000	13.500	13.500	13.500	4,505,150
2025-07-30	15.100	15.100	14.000	15.000	15.000	6,311,506
2025-07-29	14.520	15.970	14.520	15.100	15.100	7,016,745
2025-07-28	16.130	17.740	14.520	14.520	14.520	7,023,370
2025-07-25	14.670	16.130	14.670	16.130	16.130	3,527,941
2025-07-24	13.340	14.670	13.340	14.670	14.670	4,866,145
2025-07-23	12.130	13.340	12.130	13.340	13.340	2,108,365
2025-07-22	11.030	12.130	11.030	12.130	12.130	1,549,819
2025-07-21	10.030	11.030	10.030	11.030	11.030	780,172
2025-07-18	10.000	10.500	10.000	10.030	10.030	1,693,979
2025-07-17	10.450	10.450	10.000	10.000	10.000	1,461,326
2025-07-16	10.450	10.450	10.450	10.450	10.450	1,340,679
2025-07-14	9.910	10.490	9.910	10.450	10.450	2,883,020
2025-07-11	9.850	10.000	9.850	9.910	9.910	3,109,431
2025-07-10	9.800	9.850	9.800	9.850	9.850	1,847,423
2025-07-09	9.350	9.800	9.350	9.800	9.800	1,594,881
2025-07-08	9.300	9.990	8.900	9.350	9.350	5,662,420
2025-07-07	9.200	9.300	9.200	9.300	9.300	3,817,232
2025-07-04	9.500	9.500	9.000	9.200	9.200	3,051,823
2025-07-03	9.700	10.500	9.500	9.500	9.500	6,504,624
2025-07-02	9.050	9.880	9.050	9.700	9.700	9,567,459
2025-07-01	8.250	9.050	7.550	9.050	9.050	2,995,737
2025-06-30	7.550	8.250	7.550	8.250	8.250	4,314,637
2025-06-27	7.650	7.650	7.350	7.550	7.550	1,556,976
2025-06-26	7.400	7.650	7.400	7.650	7.650	1,511,317
2025-06-25	6.750	7.400	6.750	7.400	7.400	1,281,940
2025-06-24	6.750	6.760	6.750	6.750	6.750	1,882,120
2025-06-23	6.750	6.750	6.750	6.750	6.750	1,034,136
2025-06-20	6.750	6.750	6.750	6.750	6.750	1,824,076
2025-06-19	6.750	6.750	6.750	6.750	6.750	496,815
2025-06-18	6.750	6.750	6.750	6.750	6.750	179,449
2025-06-17	6.800	6.800	6.750	6.750	6.750	728,623
2025-06-16	6.740	6.800	6.740	6.800	6.800	967,560
2025-06-13	6.730	6.740	6.730	6.740	6.740	796,818
2025-06-11	6.600	6.730	6.600	6.730	6.730	1,264,931
2025-06-10	6.490	6.600	6.490	6.600	6.600	2,655,723
2025-06-05	6.000	6.490	6.000	6.490	6.490	770,067
2025-06-04	6.000	6.000	6.000	6.000	6.000	365,621
2025-06-03	6.400	6.400	6.000	6.000	6.000	1,892,722
2025-06-02	6.400	6.400	6.000	6.400	6.400	1,507,534
2025-05-30	6.400	6.400	6.400	6.400	6.400	435,273
2025-05-29	6.200	6.400	6.200	6.400	6.400	742,810
2025-05-28	6.200	6.200	6.200	6.200	6.200	1,079,299
2025-05-27	6.200	6.200	6.200	6.200	6.200	589,649
2025-05-26	6.200	6.200	6.200	6.200	6.200	1,511,307
2025-05-23	6.200	6.200	6.200	6.200	6.200	1,074,819
2025-05-22	6.160	6.200	6.160	6.200	6.200	1,330,487
2025-05-21	6.100	6.200	6.100	6.160	6.160	1,008,768
2025-05-20	6.120	6.120	6.000	6.100	6.100	3,828,792
2025-05-19	6.800	6.800	6.120	6.120	6.120	6,340,539
2025-05-16	7.380	7.380	6.800	6.800	6.800	2,892,136
2025-05-15	7.100	7.380	7.100	7.380	7.380	3,573,225
2025-05-14	6.900	7.100	6.900	7.100	7.100	752,283
2025-05-13	6.750	6.900	6.750	6.900	6.900	892,274
2025-05-12	6.680	6.750	6.680	6.750	6.750	1,339,603
2025-05-09	6.080	6.680	6.080	6.680	6.680	2,364,797
2025-05-08	6.080	6.080	6.080	6.080	6.080	503,253
2025-05-07	5.530	6.080	5.530	6.080	6.080	4,213,193
2025-05-06	5.440	5.980	5.440	5.530	5.530	4,464,597

← NewerPage 6 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.