CWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	8.090	8.090	8.090	8.090	8.090	1,164,686
2023-11-21	7.700	8.090	7.700	8.090	8.090	1,086,015
2023-11-20	7.950	7.950	7.160	7.700	7.700	1,473,300
2023-11-17	7.950	7.950	7.950	7.950	7.950	634,584
2023-11-16	8.290	8.290	7.700	7.950	7.950	1,160,241
2023-11-15	8.290	8.290	8.290	8.290	8.290	143,832
2023-11-14	8.290	8.290	8.290	8.290	8.290	37,777
2023-11-13	8.290	8.290	8.290	8.290	8.290	62,288
2023-11-10	8.290	8.290	8.290	8.290	8.290	89,647
2023-11-09	8.290	8.290	8.290	8.290	8.290	12,681
2023-11-08	8.290	8.290	8.290	8.290	8.290	9,230
2023-11-07	8.290	8.290	8.290	8.290	8.290	105,699
2023-11-06	8.290	8.290	8.290	8.290	8.290	174,378
2023-11-03	8.290	8.290	8.290	8.290	8.290	109,540
2023-11-02	8.290	8.290	8.290	8.290	8.290	207,099
2023-11-01	8.370	8.370	8.290	8.290	8.290	1,645,945
2023-10-31	8.420	8.420	7.600	8.370	8.370	2,767,202
2023-10-30	8.420	8.420	8.420	8.420	8.420	305,355
2023-10-27	7.700	8.420	7.000	8.420	8.420	7,439,226
2023-10-26	8.550	8.550	7.700	7.700	7.700	393,123
2023-10-25	8.550	8.550	8.550	8.550	8.550	582,195
2023-10-24	8.550	8.550	8.550	8.550	8.550	30,129
2023-10-23	8.550	8.550	8.550	8.550	8.550	77,762
2023-10-20	8.550	8.550	8.550	8.550	8.550	342,814
2023-10-19	8.550	8.550	8.550	8.550	8.550	731,860
2023-10-18	9.500	9.500	8.550	8.550	8.550	709,899
2023-10-17	8.650	9.500	7.900	9.500	9.500	2,020,008
2023-10-16	8.650	8.650	8.650	8.650	8.650	168,298
2023-10-13	8.650	8.650	8.650	8.650	8.650	427,894
2023-10-12	8.650	8.650	8.650	8.650	8.650	41,279
2023-10-11	8.650	8.650	8.650	8.650	8.650	34,940
2023-10-10	8.650	8.650	8.650	8.650	8.650	398,061
2023-10-09	8.390	8.650	8.290	8.650	8.650	1,219,916
2023-10-06	8.390	8.390	8.390	8.390	8.390	480,749
2023-10-05	7.790	8.390	7.790	8.390	8.390	645,601
2023-10-04	7.790	7.790	7.790	7.790	7.790	735,759
2023-10-03	8.650	8.650	7.790	7.790	7.790	2,207,991
2023-09-29	7.900	8.650	7.500	8.650	8.650	818,915
2023-09-28	7.200	7.900	7.000	7.900	7.900	1,386,836
2023-09-26	7.200	7.200	7.200	7.200	7.200	138,770
2023-09-25	7.000	7.200	6.880	7.200	7.200	2,132,920
2023-09-22	7.000	7.000	7.000	7.000	7.000	176,396
2023-09-21	7.000	7.000	6.300	7.000	7.000	1,642,488
2023-09-20	7.000	7.000	6.300	7.000	7.000	2,600,855
2023-09-19	7.500	7.500	6.750	7.000	7.000	1,998,904
2023-09-18	7.500	7.500	7.500	7.500	7.500	381,261
2023-09-15	7.500	7.500	7.500	7.500	7.500	1,863,552
2023-09-14	7.620	8.000	6.860	7.500	7.500	2,572,401
2023-09-13	6.930	7.620	6.930	7.620	7.620	5,954,249
2023-09-12	6.300	6.930	6.300	6.930	6.930	10,733,258
2023-09-11	5.780	6.300	5.780	6.300	6.300	814,338
2023-09-08	5.260	5.780	5.260	5.780	5.780	1,040,359
2023-09-07	4.790	5.260	4.790	5.260	5.260	798,179
2023-09-06	4.390	4.790	4.390	4.790	4.790	1,751,225
2023-09-05	4.000	4.390	4.000	4.390	4.390	1,619,961
2023-09-04	4.010	4.380	4.000	4.000	4.000	4,105,540
2023-09-01	3.650	4.010	3.300	4.010	4.010	16,960,402
2023-08-31	3.650	3.980	3.290	3.650	3.650	1,573,432
2023-08-30	4.050	4.050	3.650	3.650	3.650	844,315
2023-08-29	4.500	4.500	4.050	4.050	4.050	1,108,441

← NewerPage 13 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.7000 NGN
2025-04-08	0.3900 NGN
2024-04-18	0.1600 NGN
2023-04-18	0.0400 NGN

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