Linkage Assurance Plc (NGX:LINKASSURE)
Nigeria · Delayed Price · Currency is NGN 1.840
+0.100 (5.75%)
At close: May 5, 2026
Linkage Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.78 | 1.90 | 1.74 | 1.84 | 1.84 | 5.75% | 25,331,453 |
| May 4, 2026 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | 7.41% | 31,352,590 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 11,494,230 |
| Apr 29, 2026 | 1.60 | 1.64 | 1.55 | 1.63 | 1.63 | 0.62% | 15,752,500 |
| Apr 28, 2026 | 1.61 | 1.72 | 1.55 | 1.62 | 1.62 | 2.53% | 47,634,320 |
| Apr 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,378,757 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.50 | 1.58 | 1.58 | -1.25% | 4,582,925 |
| Apr 23, 2026 | 1.56 | 1.68 | 1.51 | 1.60 | 1.60 | 1.27% | 5,991,160 |
| Apr 22, 2026 | 1.43 | 1.60 | 1.43 | 1.58 | 1.58 | 6.76% | 4,202,766 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.38 | 1.48 | 1.48 | -1.33% | 15,064,480 |
| Apr 20, 2026 | 1.58 | 1.59 | 1.50 | 1.50 | 1.50 | - | 5,357,201 |
| Apr 17, 2026 | 1.52 | 1.67 | 1.45 | 1.50 | 1.50 | -1.32% | 30,659,970 |
| Apr 16, 2026 | 1.40 | 1.54 | 1.40 | 1.52 | 1.52 | 0.66% | 6,462,323 |
| Apr 15, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 5,789,389 |
| Apr 14, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -4.46% | 1,146,303 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 677,853 |
| Apr 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 848,043 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.47 | 1.57 | 1.57 | 4.67% | 1,919,649 |
| Apr 8, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 1,114,205 |
| Apr 7, 2026 | 1.53 | 1.60 | 1.46 | 1.52 | 1.52 | 4.11% | 2,994,505 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 5,454,690 |
| Apr 1, 2026 | 1.50 | 1.54 | 1.40 | 1.50 | 1.50 | -3.23% | 8,040,719 |
| Mar 31, 2026 | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | -6.06% | 3,478,432 |
| Mar 30, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 4.43% | 717,122 |
| Mar 27, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | 1.94% | 1,539,822 |
| Mar 26, 2026 | 1.56 | 1.63 | 1.55 | 1.55 | 1.55 | -6.06% | 3,625,406 |
| Mar 25, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 1,672,613 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 2,793,532 |
| Mar 23, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | 1.83% | 8,042,599 |
| Mar 18, 2026 | 1.55 | 1.64 | 1.54 | 1.64 | 1.64 | 9.33% | 3,708,176 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | 2.04% | 11,604,630 |
| Mar 16, 2026 | 1.60 | 1.65 | 1.47 | 1.47 | 1.47 | -5.77% | 4,630,217 |
| Mar 13, 2026 | 1.68 | 1.69 | 1.55 | 1.56 | 1.56 | -2.50% | 5,417,378 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.58 | 1.60 | 1.60 | 2.56% | 5,320,218 |
| Mar 11, 2026 | 1.73 | 1.73 | 1.56 | 1.56 | 1.56 | -9.83% | 16,325,050 |
| Mar 10, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 0.58% | 1,568,445 |
| Mar 9, 2026 | 1.70 | 1.79 | 1.70 | 1.72 | 1.72 | -3.91% | 11,571,690 |
| Mar 6, 2026 | 1.76 | 1.79 | 1.71 | 1.79 | 1.79 | -0.56% | 12,204,620 |
| Mar 5, 2026 | 1.81 | 1.90 | 1.80 | 1.80 | 1.80 | - | 14,396,080 |
| Mar 4, 2026 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | - | 15,573,010 |
| Mar 3, 2026 | 1.80 | 1.84 | 1.74 | 1.80 | 1.80 | - | 17,632,890 |
| Mar 2, 2026 | 1.82 | 1.83 | 1.71 | 1.80 | 1.80 | 4.05% | 11,363,030 |
| Feb 27, 2026 | 1.74 | 1.79 | 1.71 | 1.73 | 1.73 | -0.57% | 13,120,290 |
| Feb 26, 2026 | 1.71 | 1.80 | 1.70 | 1.74 | 1.74 | 2.96% | 18,783,490 |
| Feb 25, 2026 | 1.80 | 1.82 | 1.69 | 1.69 | 1.69 | -6.11% | 46,994,630 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 8,556,948 |
| Feb 23, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -2.73% | 10,930,860 |
| Feb 20, 2026 | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | 4.57% | 11,391,030 |
| Feb 19, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | 1.74% | 6,864,487 |
| Feb 18, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 2,647,904 |