C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.120 | 4.220 | 4.120 | 4.210 | 4.210 | 1,958,311 |
| 2025-05-08 | 3.850 | 4.230 | 3.850 | 4.120 | 4.120 | 4,408,211 |
| 2025-05-07 | 3.900 | 3.950 | 3.830 | 3.850 | 3.850 | 652,795 |
| 2025-05-06 | 3.760 | 3.940 | 3.700 | 3.900 | 3.900 | 2,314,268 |
| 2025-05-05 | 3.900 | 3.940 | 3.760 | 3.760 | 3.760 | 907,922 |
| 2025-05-02 | 4.000 | 4.000 | 3.670 | 3.900 | 3.900 | 5,058,318 |
| 2025-04-30 | 3.640 | 4.000 | 3.630 | 4.000 | 4.000 | 1,188,678 |
| 2025-04-29 | 3.660 | 3.660 | 3.540 | 3.640 | 3.640 | 1,949,995 |
| 2025-04-28 | 3.470 | 3.800 | 3.470 | 3.660 | 3.660 | 1,304,087 |
| 2025-04-25 | 3.470 | 3.500 | 3.470 | 3.470 | 3.470 | 3,268,582 |
| 2025-04-24 | 3.160 | 3.470 | 3.160 | 3.470 | 3.470 | 800,026 |
| 2025-04-23 | 3.370 | 3.700 | 3.160 | 3.160 | 3.160 | 2,763,029 |
| 2025-04-22 | 3.270 | 3.400 | 3.270 | 3.370 | 3.370 | 1,669,776 |
| 2025-04-17 | 3.500 | 3.500 | 3.270 | 3.270 | 3.270 | 521,862 |
| 2025-04-16 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 2,915,498 |
| 2025-04-15 | 3.730 | 3.800 | 3.730 | 3.800 | 3.800 | 1,101,180 |
| 2025-04-14 | 3.600 | 3.730 | 3.600 | 3.730 | 3.730 | 340,504 |
| 2025-04-11 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 405,433 |
| 2025-04-10 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 379,319 |
| 2025-04-09 | 3.510 | 3.860 | 3.250 | 3.740 | 3.740 | 1,549,419 |
| 2025-04-08 | 3.870 | 3.870 | 3.510 | 3.510 | 3.510 | 3,145,410 |
| 2025-04-07 | 3.900 | 3.900 | 3.750 | 3.870 | 3.870 | 603,446 |
| 2025-04-04 | 3.730 | 3.900 | 3.730 | 3.900 | 3.900 | 537,876 |
| 2025-04-03 | 3.760 | 3.760 | 3.730 | 3.730 | 3.730 | 799,646 |
| 2025-04-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 582,009 |
| 2025-03-28 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 355,480 |
| 2025-03-27 | 3.980 | 3.980 | 3.750 | 3.900 | 3.900 | 651,978 |
| 2025-03-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 166,435 |
| 2025-03-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 444,216 |
| 2025-03-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 212,002 |
| 2025-03-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 215,946 |
| 2025-03-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 238,638 |
| 2025-03-19 | 3.990 | 4.000 | 3.900 | 3.980 | 3.980 | 1,502,946 |
| 2025-03-18 | 3.810 | 4.000 | 3.810 | 3.990 | 3.990 | 1,366,702 |
| 2025-03-17 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 195,442 |
| 2025-03-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 213,233 |
| 2025-03-13 | 4.000 | 4.050 | 3.700 | 3.810 | 3.810 | 1,702,504 |
| 2025-03-12 | 3.990 | 4.110 | 3.920 | 4.000 | 4.000 | 2,574,185 |
| 2025-03-11 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 394,730 |
| 2025-03-10 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 841,850 |
| 2025-03-07 | 3.890 | 4.000 | 3.510 | 4.000 | 4.000 | 2,444,226 |
| 2025-03-06 | 3.700 | 3.890 | 3.700 | 3.890 | 3.890 | 905,805 |
| 2025-03-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 407,725 |
| 2025-03-04 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 757,214 |
| 2025-03-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 764,219 |
| 2025-02-28 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 1,775,405 |
| 2025-02-27 | 3.920 | 3.920 | 3.850 | 3.850 | 3.850 | 741,708 |
| 2025-02-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 454,105 |
| 2025-02-25 | 3.900 | 3.920 | 3.770 | 3.920 | 3.920 | 2,060,432 |
| 2025-02-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 403,754 |
| 2025-02-21 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 448,124 |
| 2025-02-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 160,010 |
| 2025-02-19 | 3.750 | 3.960 | 3.750 | 3.960 | 3.960 | 913,410 |
| 2025-02-18 | 3.730 | 3.750 | 3.700 | 3.750 | 3.750 | 2,342,547 |
| 2025-02-17 | 4.000 | 4.090 | 3.730 | 3.730 | 3.730 | 3,399,135 |
| 2025-02-14 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 1,283,609 |
| 2025-02-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 167,691 |
| 2025-02-12 | 4.090 | 4.090 | 4.050 | 4.080 | 4.080 | 727,721 |
| 2025-02-11 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 2,855,793 |
| 2025-02-10 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 2,773,245 |
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.