Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria
· Delayed Price · Currency is NGN 497.00
0.00 (0.00%)
At close: Apr 28, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 26,470 |
| Apr 27, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 18,766 |
| Apr 24, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 68,532 |
| Apr 23, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 19,083 |
| Apr 22, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 27,355 |
| Apr 21, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -0.40% | 35,015 |
| Apr 20, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 73,820 |
| Apr 17, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 43,463 |
| Apr 16, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 357,177 |
| Apr 15, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 275,427 |
| Apr 14, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 115,098 |
| Apr 13, 2026 | 495.00 | 499.00 | 495.00 | 499.00 | 497.00 | 7.80% | 1,726,379 |
| Apr 10, 2026 | 440.00 | 462.90 | 440.00 | 462.90 | 461.04 | 9.38% | 1,373,865 |
| Apr 9, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 303,981 |
| Apr 8, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 300,735 |
| Apr 7, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 132,794 |
| Apr 2, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 74,732 |
| Apr 1, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 899,753 |
| Mar 31, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 86,446 |
| Mar 30, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 175,148 |
| Mar 27, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 94,571 |
| Mar 26, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 356,493 |
| Mar 25, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 293,607 |
| Mar 24, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 290,684 |
| Mar 23, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 369,517 |
| Mar 18, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | 9.92% | 280,359 |
| Mar 17, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 383.46 | - | 305,445 |
| Mar 16, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 383.46 | - | 238,867 |
| Mar 13, 2026 | 350.10 | 385.00 | 350.10 | 385.00 | 383.46 | 10.00% | 1,608,621 |
| Mar 12, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | 1.63% | 1,101,812 |
| Mar 11, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 343.02 | - | 241,668 |
| Mar 10, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 343.02 | - | 85,846 |
| Mar 9, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 343.02 | - | 109,998 |
| Mar 6, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 343.02 | - | 120,782 |
| Mar 5, 2026 | 315.00 | 344.40 | 315.00 | 344.40 | 343.02 | -1.60% | 567,548 |
| Mar 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 75,964 |
| Mar 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 338,360 |
| Mar 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 165,752 |
| Feb 27, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 412,411 |
| Feb 26, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 87,548 |
| Feb 25, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 211,790 |
| Feb 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 78,453 |
| Feb 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 344,575 |
| Feb 20, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | - | 129,906 |
| Feb 19, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | 9.38% | 1,858,224 |
| Feb 18, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 318.72 | - | 168,721 |
| Feb 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 318.72 | - | 264,281 |
| Feb 16, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 318.72 | 1.59% | 1,923,743 |
| Feb 13, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 313.74 | -9.97% | 479,312 |
| Feb 12, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 186,195 |
| Feb 11, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 182,276 |
| Feb 10, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 580,204 |
| Feb 9, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 83,617 |
| Feb 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 169,976 |
| Feb 5, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 181,147 |
| Feb 4, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 41,633 |
| Feb 3, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 61,345 |
| Feb 2, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 102,006 |
| Jan 30, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 17,764 |
| Jan 29, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 13,465 |
| Jan 28, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 49,998 |
| Jan 27, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 23,246 |
| Jan 26, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 27,288 |
| Jan 23, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 23,672 |
| Jan 22, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 28,481 |
| Jan 21, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 147,974 |
| Jan 20, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 76,450 |
| Jan 19, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 51,138 |
| Jan 16, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 28,082 |
| Jan 15, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 59,823 |
| Jan 14, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 84,809 |
| Jan 13, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 100,392 |
| Jan 12, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 83,453 |
| Jan 9, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 135,156 |
| Jan 8, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 81,590 |
| Jan 7, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 334,063 |
| Jan 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 126,438 |
| Jan 5, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 189,217 |
| Jan 2, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 113,894 |
| Dec 31, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 761,325 |
| Dec 30, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 348.50 | - | 108,801 |
| Dec 29, 2025 | 335.00 | 349.90 | 335.00 | 349.90 | 348.50 | 9.82% | 1,271,283 |
| Dec 24, 2025 | 318.60 | 318.60 | 318.60 | 318.60 | 317.32 | 9.98% | 501,391 |
| Dec 23, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 288.54 | - | 424,406 |
| Dec 22, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 288.54 | - | 449,072 |
| Dec 19, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 288.54 | - | 894,731 |
| Dec 18, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 288.54 | 9.98% | 1,279,857 |
| Dec 17, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 262.34 | - | 512,495 |
| Dec 16, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 262.34 | 9.98% | 1,744,264 |
| Dec 15, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 238.54 | 9.96% | 337,564 |
| Dec 12, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 216.93 | 10.00% | 2,248,472 |
| Dec 11, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.21 | - | 1,162,084 |
| Dec 10, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.21 | - | 50,273 |
| Dec 9, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.21 | - | 2,101,645 |
| Dec 8, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.21 | - | 166,905 |
| Dec 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.21 | - | 912,188 |
| Dec 4, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.21 | - | 442,363 |
| Dec 3, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.21 | 10.00% | 2,833,636 |
| Dec 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.28 | 7.78% | 444,528 |
| Dec 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.33 | - | 39,465 |