THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	3.400	3.720	3.400	3.720	3.720	4,634,957
2025-02-03	3.440	3.780	3.400	3.400	3.400	4,550,285
2025-01-31	3.130	3.440	3.130	3.440	3.440	5,904,956
2025-01-30	2.850	3.130	2.850	3.130	3.130	3,424,889
2025-01-29	2.950	2.950	2.850	2.850	2.850	275,405
2025-01-28	3.000	3.000	2.950	2.950	2.950	396,607
2025-01-27	3.000	3.010	3.000	3.000	3.000	676,635
2025-01-24	2.900	3.000	2.900	3.000	3.000	930,990
2025-01-23	2.800	2.900	2.530	2.900	2.900	1,843,203
2025-01-22	2.800	2.800	2.800	2.800	2.800	84,235
2025-01-21	2.850	2.850	2.800	2.800	2.800	665,976
2025-01-20	2.800	2.850	2.800	2.850	2.850	539,086
2025-01-17	2.800	2.900	2.800	2.800	2.800	1,849,862
2025-01-16	2.550	2.800	2.550	2.800	2.800	1,566,734
2025-01-15	2.550	2.550	2.550	2.550	2.550	116,475
2025-01-14	2.550	2.550	2.550	2.550	2.550	453,218
2025-01-13	2.550	2.560	2.550	2.550	2.550	448,268
2025-01-10	2.520	2.550	2.520	2.550	2.550	141,032
2025-01-09	2.790	2.790	2.520	2.520	2.520	298,644
2025-01-08	2.790	2.790	2.790	2.790	2.790	285,645
2025-01-07	2.990	2.990	2.790	2.790	2.790	1,466,130
2025-01-06	2.750	3.000	2.750	2.990	2.990	423,483
2025-01-03	2.500	2.750	2.500	2.750	2.750	1,464,292
2025-01-02	2.500	2.500	2.500	2.500	2.500	277,673
2024-12-31	2.500	2.500	2.500	2.500	2.500	126,081
2024-12-30	2.500	2.550	2.500	2.500	2.500	1,302,559
2024-12-27	2.310	2.500	2.250	2.500	2.500	2,382,669
2024-12-24	2.310	2.310	2.310	2.310	2.310	129,373
2024-12-23	2.400	2.400	2.310	2.310	2.310	1,001,641
2024-12-20	2.340	2.400	2.200	2.400	2.400	1,080,458
2024-12-19	2.340	2.340	2.340	2.340	2.340	33,715
2024-12-18	2.340	2.340	2.340	2.340	2.340	202,574
2024-12-17	2.250	2.340	2.250	2.340	2.340	338,317
2024-12-16	2.250	2.250	2.250	2.250	2.250	1,437,723
2024-12-13	2.350	2.360	2.250	2.250	2.250	1,240,575
2024-12-12	2.350	2.350	2.200	2.350	2.350	471,592
2024-12-11	2.350	2.350	2.350	2.350	2.350	369,860
2024-12-10	2.250	2.350	2.150	2.350	2.350	715,518
2024-12-09	2.140	2.250	2.140	2.250	2.250	351,463
2024-12-06	2.200	2.200	2.140	2.140	2.140	1,295,447
2024-12-05	2.200	2.200	2.200	2.200	2.200	276,928
2024-12-04	2.160	2.370	2.160	2.200	2.200	713,121
2024-12-03	2.160	2.160	2.160	2.160	2.160	246,423
2024-12-02	2.250	2.250	2.170	2.170	2.170	1,820,105
2024-11-29	2.350	2.500	2.220	2.250	2.250	2,278,194
2024-11-28	2.350	2.350	2.350	2.350	2.350	153,561
2024-11-27	2.400	2.400	2.250	2.350	2.350	1,447,072
2024-11-26	2.400	2.400	2.400	2.400	2.400	127,510
2024-11-25	2.250	2.400	2.100	2.400	2.400	1,371,266
2024-11-22	2.300	2.300	2.250	2.250	2.250	369,342
2024-11-21	2.290	2.300	2.290	2.300	2.300	209,929
2024-11-20	2.100	2.290	2.100	2.290	2.290	541,984
2024-11-19	2.300	2.300	2.100	2.100	2.100	438,935
2024-11-18	2.530	2.530	2.300	2.300	2.300	2,713,765
2024-11-15	2.530	2.530	2.530	2.530	2.530	152,544
2024-11-14	2.300	2.530	2.300	2.530	2.530	1,178,460
2024-11-13	2.300	2.300	2.300	2.300	2.300	614,613
2024-11-12	2.300	2.300	2.300	2.300	2.300	107,305
2024-11-11	2.300	2.300	2.300	2.300	2.300	413,724
2024-11-08	2.300	2.300	2.300	2.300	2.300	93,240

← NewerPage 8 of 21 · 1,240 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.