5 DAY PERFORMANCE
-5.06%
1 MONTH PERFORMANCE
-14.21%
3 MONTH PERFORMANCE
+3.68%
6 MONTH PERFORMANCE
+8.33%
YEAR-TO-DATE PERFORMANCE
+15.75%
1 YEAR PERFORMANCE
+34.13%
IHS Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.67 | $3.67 (-0.14%) | $3.71 | $3.51 | 309,862 | $1.21 B |
| 03/11/2025 | $3.45 | $3.67 (6.38%) | $3.68 | $3.43 | 273,263 | $1.23 B |
| 03/10/2025 | $3.60 | $3.44 (-4.44%) | $3.73 | $3.41 | 471,600 | $1.15 B |
| 03/07/2025 | $3.53 | $3.56 (0.85%) | $3.64 | $3.46 | 162,105 | $1.19 B |
| 03/06/2025 | $3.52 | $3.50 (-0.57%) | $3.62 | $3.50 | 171,000 | $1.17 B |
| 03/05/2025 | $3.56 | $3.56 (0%) | $3.64 | $3.48 | 363,039 | $1.19 B |
| 03/04/2025 | $3.63 | $3.54 (-2.48%) | $3.64 | $3.40 | 663,142 | $1.18 B |
| 03/03/2025 | $3.63 | $3.62 (-0.28%) | $3.79 | $3.58 | 324,728 | $1.21 B |
| 02/28/2025 | $3.66 | $3.65 (-0.27%) | $3.67 | $3.56 | 213,065 | $1.22 B |
| 02/27/2025 | $3.75 | $3.65 (-2.67%) | $3.81 | $3.63 | 182,039 | $1.22 B |
| 02/26/2025 | $3.74 | $3.75 (0.27%) | $3.81 | $3.72 | 197,200 | $1.25 B |
| 02/25/2025 | $3.82 | $3.74 (-2.09%) | $3.85 | $3.69 | 250,500 | $1.25 B |
| 02/24/2025 | $3.82 | $3.80 (-0.52%) | $3.88 | $3.72 | 126,868 | $1.27 B |
| 02/21/2025 | $3.85 | $3.80 (-1.3%) | $3.85 | $3.75 | 116,300 | $1.27 B |
| 02/20/2025 | $3.88 | $3.83 (-1.29%) | $3.90 | $3.76 | 231,503 | $1.28 B |
| 02/19/2025 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.85 | 113,806 | $1.30 B |
| 02/18/2025 | $3.95 | $3.95 (0%) | $4.01 | $3.90 | 198,341 | $1.32 B |
| 02/14/2025 | $4.12 | $3.95 (-4.13%) | $4.19 | $3.95 | 359,650 | $1.32 B |
| 02/13/2025 | $3.98 | $4.08 (2.51%) | $4.09 | $3.94 | 257,400 | $1.37 B |
| 02/12/2025 | $3.86 | $3.94 (2.07%) | $3.96 | $3.81 | 180,200 | $1.32 B |
| 02/11/2025 | $3.96 | $3.91 (-1.26%) | $3.96 | $3.82 | 199,100 | $1.31 B |
| 02/10/2025 | $3.84 | $3.99 (3.91%) | $4.00 | $3.81 | 361,572 | $1.34 B |
| 02/07/2025 | $3.68 | $3.79 (2.99%) | $3.81 | $3.63 | 183,900 | $1.27 B |
| 02/06/2025 | $3.76 | $3.71 (-1.33%) | $3.77 | $3.63 | 200,200 | $1.24 B |
| 02/05/2025 | $3.58 | $3.76 (5.03%) | $3.78 | $3.56 | 234,530 | $1.26 B |
| 02/04/2025 | $3.60 | $3.56 (-1.11%) | $3.77 | $3.53 | 684,100 | $1.19 B |
| 02/03/2025 | $3.23 | $3.57 (10.53%) | $3.62 | $3.23 | 494,013 | $1.19 B |
| 01/31/2025 | $3.48 | $3.28 (-5.75%) | $3.52 | $3.27 | 1.74 M | $1.10 B |
| 01/30/2025 | $3.47 | $3.47 (0%) | $3.57 | $3.41 | 259,007 | $1.16 B |
| 01/29/2025 | $3.46 | $3.44 (-0.58%) | $3.50 | $3.41 | 221,409 | $1.15 B |
| 01/28/2025 | $3.50 | $3.45 (-1.43%) | $3.54 | $3.39 | 321,925 | $1.15 B |
| 01/27/2025 | $3.74 | $3.54 (-5.35%) | $3.74 | $3.45 | 465,525 | $1.18 B |
| 01/24/2025 | $3.71 | $3.74 (0.81%) | $3.77 | $3.60 | 218,919 | $1.25 B |
| 01/23/2025 | $3.50 | $3.75 (7.14%) | $3.90 | $3.47 | 566,516 | $1.25 B |
| 01/22/2025 | $3.43 | $3.51 (2.33%) | $3.52 | $3.27 | 943,100 | $1.17 B |
| 01/21/2025 | $3.21 | $3.45 (7.48%) | $3.48 | $3.20 | 394,620 | $1.15 B |
| 01/17/2025 | $3.22 | $3.21 (-0.31%) | $3.26 | $3.14 | 183,936 | $1.07 B |
| 01/16/2025 | $3.11 | $3.19 (2.57%) | $3.22 | $3.06 | 189,800 | $1.07 B |
| 01/15/2025 | $3.13 | $3.10 (-0.96%) | $3.16 | $3.08 | 114,900 | $1.04 B |
| 01/14/2025 | $3.09 | $3.07 (-0.65%) | $3.10 | $3.02 | 160,304 | $1.03 B |
| 01/13/2025 | $3.14 | $3.03 (-3.5%) | $3.16 | $3.03 | 272,416 | $1.01 B |
| 01/10/2025 | $3.19 | $3.14 (-1.57%) | $3.19 | $3.01 | 350,400 | $1.05 B |
| 01/08/2025 | $3.32 | $3.23 (-2.71%) | $3.37 | $3.18 | 234,821 | $1.08 B |
| 01/07/2025 | $3.42 | $3.35 (-2.05%) | $3.47 | $3.27 | 397,641 | $1.12 B |
| 01/06/2025 | $3.42 | $3.38 (-1.17%) | $3.51 | $3.34 | 795,100 | $1.13 B |
| 01/03/2025 | $3.22 | $3.37 (4.66%) | $3.48 | $3.15 | 450,623 | $1.13 B |
| 01/02/2025 | $2.92 | $3.18 (8.9%) | $3.25 | $2.90 | 874,300 | $1.06 B |
| 12/31/2024 | $2.93 | $2.92 (-0.34%) | $2.96 | $2.90 | 149,414 | $977.21 M |
| 12/30/2024 | $2.97 | $2.93 (-1.35%) | $3.00 | $2.91 | 211,600 | $980.56 M |
| 12/27/2024 | $2.95 | $3.00 (1.69%) | $3.01 | $2.91 | 231,536 | $1.00 B |
| 12/26/2024 | $3.02 | $2.97 (-1.66%) | $3.03 | $2.96 | 264,605 | $993.94 M |
| 12/24/2024 | $3.08 | $3.04 (-1.3%) | $3.10 | $3.01 | 117,211 | $1.02 B |
| 12/23/2024 | $3.17 | $3.12 (-1.58%) | $3.20 | $3.03 | 449,300 | $1.04 B |
| 12/20/2024 | $3.03 | $3.23 (6.6%) | $3.29 | $3.03 | 297,289 | $1.08 B |
| 12/19/2024 | $3.14 | $3.08 (-1.91%) | $3.14 | $2.96 | 806,700 | $1.03 B |
| 12/18/2024 | $3.26 | $3.15 (-3.37%) | $3.27 | $3.13 | 437,328 | $1.05 B |
| 12/17/2024 | $3.23 | $3.27 (1.24%) | $3.27 | $3.16 | 283,117 | $1.09 B |
| 12/16/2024 | $3.24 | $3.23 (-0.31%) | $3.29 | $3.21 | 342,723 | $1.08 B |
| 12/13/2024 | $3.24 | $3.24 (0%) | $3.33 | $3.16 | 570,700 | $1.08 B |
| 12/12/2024 | $3.31 | $3.26 (-1.51%) | $3.34 | $3.22 | 494,400 | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
