BUA FOODS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	357.50	357.50	357.50	357.50	357.50	165,581
2024-02-16	325.00	357.50	325.00	357.50	357.50	272,993
2024-02-15	320.00	325.00	320.00	325.00	325.00	149,733
2024-02-14	299.00	320.00	298.00	320.00	320.00	385,357
2024-02-13	299.00	299.00	299.00	299.00	299.00	97,109
2024-02-12	295.90	299.00	295.90	299.00	299.00	221,737
2024-02-09	295.90	295.90	295.90	295.90	295.90	28,537
2024-02-08	295.90	295.90	295.90	295.90	295.90	39,047
2024-02-07	285.00	295.90	285.00	295.90	295.90	226,750
2024-02-06	285.00	285.00	285.00	285.00	285.00	128,279
2024-02-05	285.00	285.00	285.00	285.00	285.00	79,757
2024-02-02	285.00	285.00	285.00	285.00	285.00	40,270
2024-02-01	271.80	285.00	271.80	285.00	285.00	171,179
2024-01-31	271.80	271.80	271.80	271.80	271.80	41,998
2024-01-30	271.80	271.80	271.80	271.80	271.80	20,561
2024-01-29	271.80	271.80	271.80	271.80	271.80	60,955
2024-01-26	271.80	271.80	271.80	271.80	271.80	194,489
2024-01-25	271.80	271.80	271.80	271.80	271.80	306,350
2024-01-24	257.40	271.80	257.40	271.80	271.80	291,592
2024-01-23	240.00	257.40	240.00	257.40	257.40	165,464
2024-01-22	240.00	240.00	240.00	240.00	240.00	158,405
2024-01-19	240.00	240.00	240.00	240.00	240.00	47,657
2024-01-18	240.00	240.00	240.00	240.00	240.00	60,408
2024-01-17	227.50	240.00	227.50	240.00	240.00	122,537
2024-01-16	227.50	227.50	227.50	227.50	227.50	10,016
2024-01-15	227.50	227.50	227.50	227.50	227.50	48,498
2024-01-12	220.00	227.50	220.00	227.50	227.50	126,082
2024-01-11	220.00	220.00	220.00	220.00	220.00	136,196
2024-01-10	207.90	220.00	207.90	220.00	220.00	519,429
2024-01-09	196.90	207.90	196.90	207.90	207.90	1,695,469
2024-01-08	196.90	196.90	196.90	196.90	196.90	674,628
2024-01-05	196.90	196.90	196.90	196.90	196.90	2,964,772
2024-01-04	196.90	196.90	196.90	196.90	196.90	121,919
2024-01-03	193.40	196.90	193.40	196.90	196.90	397,864
2024-01-02	193.40	193.40	193.40	193.40	193.40	10,369
2023-12-29	198.90	198.90	179.20	193.40	193.40	222,496
2023-12-28	198.90	198.90	198.90	198.90	198.90	49,314
2023-12-27	198.90	198.90	198.90	198.90	198.90	485,603
2023-12-22	198.90	198.90	198.90	198.90	198.90	13,831
2023-12-21	198.90	198.90	198.90	198.90	198.90	12,593
2023-12-20	198.90	198.90	198.90	198.90	198.90	62,900
2023-12-19	198.90	198.90	198.90	198.90	198.90	7,898
2023-12-18	198.90	198.90	198.90	198.90	198.90	13,290
2023-12-15	198.90	198.90	198.90	198.90	198.90	177,027
2023-12-14	198.90	198.90	198.90	198.90	198.90	3,866
2023-12-13	198.90	198.90	198.90	198.90	198.90	3,421
2023-12-12	198.90	198.90	198.90	198.90	198.90	196,962
2023-12-11	198.90	198.90	198.90	198.90	198.90	9,893
2023-12-08	198.90	198.90	198.90	198.90	198.90	23,875
2023-12-07	198.90	198.90	198.90	198.90	198.90	31,226
2023-12-06	198.90	198.90	198.90	198.90	198.90	8,445
2023-12-05	198.90	198.90	198.90	198.90	198.90	10,957
2023-12-04	198.90	198.90	198.90	198.90	198.90	67,770
2023-12-01	198.90	198.90	198.90	198.90	198.90	7,177
2023-11-30	198.90	198.90	198.90	198.90	198.90	8,228
2023-11-29	198.90	198.90	198.90	198.90	198.90	10,664
2023-11-28	198.90	198.90	198.90	198.90	198.90	105,319
2023-11-27	202.80	202.80	182.70	198.90	198.90	343,669
2023-11-24	202.80	202.80	202.80	202.80	202.80	1,201
2023-11-23	202.80	202.80	202.80	202.80	202.80	546,898

← NewerPage 12 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	28.0000 NGN
2025-08-22	13.0000 NGN
2024-08-26	5.5000 NGN
2023-09-04	4.5000 NGN
2022-07-14	3.5000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.