LIVINGTRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.930 | 3.220 | 2.930 | 3.220 | 3.220 | 646,393 |
| 2026-10-20 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 66,060 |
| 2026-10-19 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 79,974 |
| 2026-10-16 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 146,475 |
| 2026-10-15 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 400,150 |
| 2026-10-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 764,619 |
| 2026-10-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 99,511 |
| 2026-10-12 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 522,389 |
| 2026-10-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 124,425 |
| 2026-10-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 182,395 |
| 2026-10-07 | 3.450 | 3.450 | 3.200 | 3.200 | 3.200 | 416,227 |
| 2026-10-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 168,860 |
| 2026-10-05 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 1,537,757 |
| 2026-10-02 | 3.140 | 3.450 | 3.140 | 3.450 | 3.450 | 1,149,848 |
| 2026-09-30 | 2.860 | 3.140 | 2.860 | 3.140 | 3.140 | 541,560 |
| 2026-09-29 | 2.600 | 2.860 | 2.600 | 2.860 | 2.860 | 108,500 |
| 2026-09-28 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 14,997 |
| 2026-09-25 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 40,084 |
| 2026-09-24 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 8,088 |
| 2026-09-23 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 45,200 |
| 2026-09-22 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 80,239 |
| 2026-09-21 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 159,591 |
| 2026-09-18 | 2.600 | 2.860 | 2.600 | 2.600 | 2.600 | 2,291,267 |
| 2026-09-17 | 2.840 | 2.860 | 2.600 | 2.600 | 2.600 | 1,664,652 |
| 2026-09-16 | 3.150 | 3.150 | 2.840 | 2.840 | 2.840 | 981,394 |
| 2026-09-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 322,243 |
| 2026-09-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 26,192 |
| 2026-09-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 17,118 |
| 2026-09-10 | 3.250 | 3.250 | 3.150 | 3.150 | 3.150 | 205,111 |
| 2026-09-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 27,902 |
| 2026-09-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 226,716 |
| 2026-09-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 19,606 |
| 2026-09-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 59,150 |
| 2026-09-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 126,990 |
| 2026-09-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 149,850 |
| 2026-09-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 31,007 |
| 2026-08-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 238,833 |
| 2026-08-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 14,460 |
| 2026-08-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 29,192 |
| 2026-08-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 41,724 |
| 2026-08-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 78,513 |
| 2026-08-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 166,338 |
| 2026-08-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 115,061 |
| 2026-08-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 24,135 |
| 2026-08-18 | 3.590 | 3.590 | 3.250 | 3.250 | 3.250 | 276,323 |
| 2026-08-17 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 95,434 |
| 2026-08-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 321,713 |
| 2026-08-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 606,664 |
| 2026-08-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 75,967 |
| 2026-08-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 66,858 |
| 2026-08-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 32,187 |
| 2026-08-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 295,208 |
| 2026-08-06 | 3.420 | 3.590 | 3.420 | 3.590 | 3.590 | 219,007 |
| 2026-08-05 | 3.420 | 3.450 | 3.420 | 3.420 | 3.420 | 915,628 |
| 2026-08-04 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 265,106 |
| 2026-08-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 676,586 |
| 2026-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 248,177 |
| 2026-07-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 95,167 |
| 2026-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 85,368 |
| 2026-07-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 37,891 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0800 NGN |
| 2024-05-27 | 0.0300 NGN |
| 2023-07-07 | 0.0120 NGN |
| 2022-05-16 | 0.0600 NGN |
| 2021-05-24 | 0.0100 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.