C & I LEASING PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	5.690	5.690	5.250	5.260	5.260	6,718,731
2023-11-21	5.470	6.010	5.310	5.690	5.690	17,019,966
2023-11-20	4.980	5.470	4.980	5.470	5.470	2,744,479
2023-11-17	4.530	4.980	4.140	4.980	4.980	19,544,385
2023-11-16	4.120	4.530	4.120	4.530	4.530	368,774
2023-11-15	3.750	4.120	3.750	4.120	4.120	208,053
2023-11-14	3.410	3.750	3.410	3.750	3.750	687,606
2023-11-13	3.330	3.560	3.330	3.410	3.410	8,599,517
2023-11-10	3.290	3.330	3.290	3.330	3.330	2,028,696
2023-11-09	3.340	3.340	3.290	3.290	3.290	1,370,002
2023-11-08	3.290	3.340	3.290	3.340	3.340	1,657,850
2023-11-07	3.290	3.290	3.290	3.290	3.290	984,805
2023-11-06	3.450	3.450	3.390	3.390	3.390	1,026,845
2023-11-03	3.450	3.450	3.450	3.450	3.450	2,250,850
2023-11-02	3.360	3.690	3.360	3.450	3.450	4,425,386
2023-11-01	3.590	3.590	3.240	3.360	3.360	695,596
2023-10-31	3.400	3.590	3.400	3.590	3.590	3,138,369
2023-10-30	3.400	3.420	3.390	3.400	3.400	2,051,476
2023-10-27	3.450	3.450	3.110	3.400	3.400	1,193,628
2023-10-26	3.450	3.450	3.450	3.450	3.450	688,995
2023-10-25	3.450	3.450	3.450	3.450	3.450	20,000
2023-10-24	3.500	3.500	3.450	3.450	3.450	100,055
2023-10-23	3.500	3.500	3.500	3.500	3.500	157,905
2023-10-20	3.500	3.500	3.500	3.500	3.500	0
2023-10-19	3.500	3.500	3.500	3.500	3.500	863,245
2023-10-18	3.500	3.500	3.500	3.500	3.500	68,322
2023-10-17	3.500	3.500	3.500	3.500	3.500	122,697
2023-10-16	3.500	3.500	3.500	3.500	3.500	3,455
2023-10-13	3.500	3.500	3.500	3.500	3.500	430,500
2023-10-12	3.500	3.500	3.500	3.500	3.500	80,085
2023-10-11	3.500	3.500	3.500	3.500	3.500	0
2023-10-10	3.500	3.500	3.500	3.500	3.500	0
2023-10-09	3.500	3.500	3.500	3.500	3.500	0
2023-10-06	3.500	3.500	3.500	3.500	3.500	0
2023-10-05	3.500	3.500	3.500	3.500	3.500	0
2023-10-04	3.500	3.500	3.500	3.500	3.500	0
2023-10-03	3.500	3.500	3.500	3.500	3.500	0
2023-09-29	3.500	3.500	3.500	3.500	3.500	0
2023-09-28	3.500	3.500	3.500	3.500	3.500	0
2023-09-26	3.500	3.500	3.500	3.500	3.500	0
2023-09-25	3.500	3.500	3.500	3.500	3.500	0
2023-09-22	3.500	3.500	3.500	3.500	3.500	0
2023-09-21	3.500	3.500	3.500	3.500	3.500	0
2023-09-20	3.500	3.500	3.500	3.500	3.500	0
2023-09-19	3.500	3.500	3.500	3.500	3.500	0
2023-09-18	3.500	3.500	3.500	3.500	3.500	0
2023-09-15	3.500	3.500	3.500	3.500	3.500	0
2023-09-14	3.500	3.500	3.500	3.500	3.500	0
2023-09-13	3.500	3.500	3.500	3.500	3.500	0
2023-09-12	3.500	3.500	3.500	3.500	3.500	0
2023-09-11	3.500	3.500	3.500	3.500	3.500	0
2023-09-08	3.500	3.500	3.500	3.500	3.500	0
2023-09-07	3.500	3.500	3.500	3.500	3.500	0
2023-09-06	3.500	3.500	3.500	3.500	3.500	0
2023-09-05	3.500	3.500	3.500	3.500	3.500	0
2023-09-04	3.500	3.500	3.500	3.500	3.500	0
2023-09-01	3.500	3.500	3.500	3.500	3.500	0
2023-08-31	3.500	3.500	3.500	3.500	3.500	0
2023-08-30	3.500	3.500	3.500	3.500	3.500	0
2023-08-29	3.500	3.500	3.500	3.500	3.500	0

← NewerPage 13 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2000 NGN
2025-08-06	0.1000 NGN
2024-08-12	0.0500 NGN
2021-06-14	0.0500 NGN
2020-07-14	0.2000 NGN
2019-07-15	0.0750 NGN

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