GUINNESS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	365.20	383.00	365.20	383.00	383.00	1,620,051
2026-07-27	365.20	365.20	365.20	365.20	365.20	769,531
2026-07-24	365.20	365.20	365.20	365.20	365.20	1,033,710
2026-07-23	332.00	365.20	332.00	365.20	365.20	1,493,460
2026-07-22	340.00	340.00	332.00	332.00	332.00	2,098,104
2026-07-21	340.00	340.00	340.00	340.00	340.00	54,194
2026-07-20	329.00	340.00	329.00	340.00	340.00	2,570,264
2026-07-17	329.00	329.00	329.00	329.00	329.00	263,912
2026-07-16	329.00	329.00	329.00	329.00	329.00	606,832
2026-07-15	329.00	329.00	329.00	329.00	329.00	99,813
2026-07-14	329.00	329.00	329.00	329.00	329.00	256,827
2026-07-13	329.00	329.00	329.00	329.00	329.00	333,582
2026-07-10	365.50	365.50	329.00	329.00	329.00	242,030
2026-07-09	365.50	365.50	365.50	365.50	365.50	335,549
2026-07-08	365.50	365.50	365.50	365.50	365.50	60,802
2026-07-07	365.50	365.50	365.50	365.50	365.50	146,681
2026-07-06	365.50	365.50	365.50	365.50	365.50	147,312
2026-07-03	365.50	365.50	365.50	365.50	365.50	79,975
2026-07-02	365.50	365.50	365.50	365.50	365.50	9,327
2026-07-01	365.50	365.50	365.50	365.50	365.50	7,214
2026-06-30	365.50	365.50	365.50	365.50	365.50	63,637
2026-06-29	365.50	365.50	365.50	365.50	365.50	34,754
2026-06-26	365.50	365.50	365.50	365.50	365.50	18,332
2026-06-25	365.50	365.50	365.50	365.50	365.50	16,392
2026-06-24	365.50	365.50	365.50	365.50	365.50	45,409
2026-06-23	365.50	365.50	365.50	365.50	365.50	46,448
2026-06-22	365.50	365.50	365.50	365.50	365.50	246,536
2026-06-19	365.50	365.50	365.50	365.50	365.50	17,532
2026-06-18	365.50	365.50	365.50	365.50	365.50	50,148
2026-06-17	365.50	365.50	365.50	365.50	365.50	127,745
2026-06-16	365.50	365.50	365.50	365.50	365.50	114,606
2026-06-15	365.50	365.50	365.50	365.50	365.50	129,923
2026-06-11	365.50	365.50	365.50	365.50	365.50	186,479
2026-06-10	365.50	365.50	365.50	365.50	365.50	80,723
2026-06-09	402.60	402.60	365.50	365.50	365.50	9,768,705
2026-06-08	402.60	402.60	402.60	402.60	402.60	114,316
2026-06-05	402.60	402.60	402.60	402.60	402.60	1,598,740
2026-06-04	402.60	402.60	402.60	402.60	402.60	116,093
2026-06-03	402.60	402.60	402.60	402.60	402.60	255,619
2026-06-02	402.60	402.60	402.60	402.60	402.60	50,399
2026-06-01	402.60	402.60	402.60	402.60	402.60	7,078,549
2026-05-29	402.60	402.60	402.60	402.60	402.60	90,800
2026-05-26	402.60	402.60	402.60	402.60	402.60	468,935
2026-05-25	402.60	402.60	402.60	402.60	402.60	236,433
2026-05-22	402.60	402.60	402.60	402.60	402.60	165,040
2026-05-21	402.60	402.60	402.60	402.60	402.60	50,724
2026-05-20	402.60	402.60	402.60	402.60	402.60	87,102
2026-05-19	402.60	402.60	402.60	402.60	402.60	71,356
2026-05-18	402.60	402.60	402.60	402.60	402.60	45,422
2026-05-15	402.60	402.60	402.60	402.60	402.60	191,653
2026-05-14	402.60	402.60	402.60	402.60	402.60	168,365
2026-05-13	402.60	402.60	402.60	402.60	402.60	484,793
2026-05-12	402.60	402.60	402.60	402.60	402.60	311,047
2026-05-11	402.60	402.60	402.60	402.60	402.60	540,996
2026-05-08	402.60	402.60	402.60	402.60	402.60	310,731
2026-05-07	402.60	402.60	402.60	402.60	402.60	797,335
2026-05-06	447.30	447.30	402.60	402.60	402.60	809,817
2026-05-05	497.00	497.00	447.30	447.30	447.30	999,517
2026-05-04	497.00	497.00	497.00	497.00	497.00	29,221
2026-04-30	497.00	497.00	497.00	497.00	497.00	22,849

← NewerPage 2 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	7.0000 NGN
2026-04-21	2.0000 NGN
2022-09-26	7.1400 NGN
2021-09-29	0.4600 NGN
2019-09-23	1.5200 NGN

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