THE INITIATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 4.950 | 5.440 | 4.950 | 5.440 | 5.440 | 2,959,889 |
| 2025-05-02 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 3,540,383 |
| 2025-04-30 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,578,531 |
| 2025-04-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,101,436 |
| 2025-04-28 | 4.510 | 4.960 | 4.510 | 4.600 | 4.600 | 1,410,338 |
| 2025-04-25 | 4.510 | 4.550 | 4.500 | 4.510 | 4.510 | 1,642,182 |
| 2025-04-24 | 4.800 | 4.800 | 4.510 | 4.510 | 4.510 | 1,631,719 |
| 2025-04-23 | 5.000 | 5.000 | 4.500 | 4.800 | 4.800 | 913,476 |
| 2025-04-22 | 4.550 | 5.000 | 4.550 | 5.000 | 5.000 | 1,705,933 |
| 2025-04-17 | 4.250 | 4.550 | 4.250 | 4.550 | 4.550 | 939,303 |
| 2025-04-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 161,554 |
| 2025-04-15 | 4.700 | 4.700 | 4.250 | 4.250 | 4.250 | 475,645 |
| 2025-04-14 | 4.350 | 4.700 | 4.350 | 4.700 | 4.700 | 763,847 |
| 2025-04-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 280,340 |
| 2025-04-10 | 4.000 | 4.350 | 4.000 | 4.350 | 4.350 | 454,194 |
| 2025-04-09 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 724,116 |
| 2025-04-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 627,620 |
| 2025-04-07 | 4.080 | 4.080 | 3.800 | 3.850 | 3.850 | 522,514 |
| 2025-04-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 416,129 |
| 2025-04-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 175,689 |
| 2025-04-02 | 4.200 | 4.200 | 4.080 | 4.080 | 4.080 | 1,484,000 |
| 2025-03-28 | 4.460 | 4.460 | 4.100 | 4.200 | 4.200 | 2,515,154 |
| 2025-03-27 | 4.060 | 4.460 | 4.060 | 4.460 | 4.460 | 6,922,796 |
| 2025-03-26 | 3.920 | 4.060 | 3.920 | 4.060 | 4.060 | 414,189 |
| 2025-03-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 554,830 |
| 2025-03-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,371,824 |
| 2025-03-21 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 26,000 |
| 2025-03-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 113,075 |
| 2025-03-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 323,743 |
| 2025-03-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 19,870 |
| 2025-03-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 133,958 |
| 2025-03-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 111,435 |
| 2025-03-13 | 3.700 | 3.920 | 3.700 | 3.920 | 3.920 | 192,057 |
| 2025-03-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 271,822 |
| 2025-03-11 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 516,561 |
| 2025-03-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 251,331 |
| 2025-03-07 | 3.650 | 3.900 | 3.650 | 3.750 | 3.750 | 1,564,534 |
| 2025-03-06 | 3.680 | 3.900 | 3.650 | 3.650 | 3.650 | 2,385,728 |
| 2025-03-05 | 3.900 | 3.900 | 3.650 | 3.680 | 3.680 | 1,149,311 |
| 2025-03-04 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 733,458 |
| 2025-03-03 | 3.740 | 4.050 | 3.740 | 4.050 | 4.050 | 1,173,235 |
| 2025-02-28 | 3.710 | 3.760 | 3.670 | 3.740 | 3.740 | 1,602,070 |
| 2025-02-27 | 3.670 | 3.710 | 3.670 | 3.710 | 3.710 | 260,958 |
| 2025-02-26 | 3.990 | 3.990 | 3.670 | 3.670 | 3.670 | 820,919 |
| 2025-02-25 | 4.000 | 4.000 | 3.870 | 3.990 | 3.990 | 721,245 |
| 2025-02-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 179,007 |
| 2025-02-21 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 1,208,689 |
| 2025-02-20 | 4.010 | 4.360 | 4.010 | 4.300 | 4.300 | 2,862,855 |
| 2025-02-19 | 4.010 | 4.050 | 4.010 | 4.010 | 4.010 | 1,402,378 |
| 2025-02-18 | 4.450 | 4.450 | 4.010 | 4.010 | 4.010 | 2,177,937 |
| 2025-02-17 | 4.050 | 4.450 | 4.050 | 4.450 | 4.450 | 4,066,167 |
| 2025-02-14 | 3.690 | 4.050 | 3.690 | 4.050 | 4.050 | 2,632,236 |
| 2025-02-13 | 3.600 | 3.730 | 3.600 | 3.690 | 3.690 | 1,947,682 |
| 2025-02-12 | 3.360 | 3.600 | 3.360 | 3.600 | 3.600 | 2,412,794 |
| 2025-02-11 | 3.480 | 3.480 | 3.310 | 3.360 | 3.360 | 1,380,853 |
| 2025-02-10 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 1,035,252 |
| 2025-02-07 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 3,296,948 |
| 2025-02-06 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 669,145 |
| 2025-02-05 | 3.720 | 3.720 | 3.470 | 3.470 | 3.470 | 1,603,158 |
| 2025-02-04 | 3.400 | 3.720 | 3.400 | 3.720 | 3.720 | 4,634,957 |
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.