Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria
· Delayed Price · Currency is NGN 344.40
0.00 (0.00%)
At close: Mar 6, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - | 120,782 |
| Mar 5, 2026 | 315.00 | 344.40 | 315.00 | 344.40 | 344.40 | -1.60% | 567,543 |
| Mar 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 75,964 |
| Mar 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 338,360 |
| Mar 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 165,752 |
| Feb 27, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 412,411 |
| Feb 26, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 87,548 |
| Feb 25, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 211,790 |
| Feb 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 78,453 |
| Feb 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 344,575 |
| Feb 20, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 129,906 |
| Feb 19, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 9.38% | 1,858,224 |
| Feb 18, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 168,721 |
| Feb 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 264,281 |
| Feb 16, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 1,923,743 |
| Feb 13, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -9.97% | 479,312 |
| Feb 12, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 186,195 |
| Feb 11, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 182,276 |
| Feb 10, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 580,204 |
| Feb 9, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 83,617 |
| Feb 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 169,976 |
| Feb 5, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 181,147 |
| Feb 4, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 41,633 |
| Feb 3, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 61,345 |
| Feb 2, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 102,006 |
| Jan 30, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 17,764 |
| Jan 29, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 13,465 |
| Jan 28, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 49,998 |
| Jan 27, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 23,246 |
| Jan 26, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 27,288 |
| Jan 23, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 23,672 |
| Jan 22, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 28,481 |
| Jan 21, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 147,974 |
| Jan 20, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 76,450 |
| Jan 19, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 51,138 |
| Jan 16, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 28,082 |
| Jan 15, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 59,823 |
| Jan 14, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 84,809 |
| Jan 13, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 100,392 |
| Jan 12, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 83,453 |
| Jan 9, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 135,156 |
| Jan 8, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 81,590 |
| Jan 7, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 334,063 |
| Jan 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 126,438 |
| Jan 5, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 189,217 |
| Jan 2, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 113,894 |
| Dec 31, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 761,325 |
| Dec 30, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 108,801 |
| Dec 29, 2025 | 335.00 | 349.90 | 335.00 | 349.90 | 349.90 | 9.82% | 1,271,283 |
| Dec 24, 2025 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | 9.98% | 501,391 |
| Dec 23, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - | 424,406 |
| Dec 22, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - | 449,072 |
| Dec 19, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - | 894,731 |
| Dec 18, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 9.98% | 1,279,857 |
| Dec 17, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - | 512,495 |
| Dec 16, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 9.98% | 1,744,264 |
| Dec 15, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 9.96% | 337,564 |
| Dec 12, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 10.00% | 2,248,472 |
| Dec 11, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 1,162,084 |
| Dec 10, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 50,273 |
| Dec 9, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 2,101,645 |
| Dec 8, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 166,905 |
| Dec 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 912,188 |
| Dec 4, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 442,363 |
| Dec 3, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10.00% | 2,833,636 |
| Dec 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 7.78% | 444,528 |
| Dec 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 39,465 |
| Nov 28, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 834,404 |
| Nov 27, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 42,142 |
| Nov 26, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 66,231 |
| Nov 25, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 187,423 |
| Nov 24, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 33,777 |
| Nov 21, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 71,512 |
| Nov 20, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 112,764 |
| Nov 19, 2025 | 153.00 | 167.00 | 153.00 | 167.00 | 167.00 | -1.76% | 385,724 |
| Nov 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 46,901 |
| Nov 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 65,590 |
| Nov 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | 7,193,596 |
| Nov 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -5.14% | 7,185,128 |
| Nov 12, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 8,610,531 |
| Nov 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.79% | 8,643,152 |
| Nov 10, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - | 1,153,880 |
| Nov 7, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 3.94% | 9,706,931 |
| Nov 6, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | -3.41% | 9,453,607 |
| Nov 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 22,625 |
| Nov 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 195,232 |
| Nov 3, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.76% | 7,892,743 |
| Oct 31, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.60% | 7,670,533 |
| Oct 30, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 101,801 |
| Oct 29, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -5.31% | 1,171,904 |
| Oct 28, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 340,445 |
| Oct 27, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 238,392 |
| Oct 24, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 145,990 |
| Oct 23, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 363,095 |
| Oct 22, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 225,722 |
| Oct 21, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 183,422 |
| Oct 20, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 233,734 |
| Oct 17, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 41,915 |
| Oct 16, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 150,439 |
| Oct 15, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 151,424 |