5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
+10.03%
3 MONTH PERFORMANCE
+17.28%
6 MONTH PERFORMANCE
+23.80%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+132.85%
IHS Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $8.05 | $8.00 (-0.62%) | $8.12 | $7.88 | 657.16 K | $2.75 B |
| 01/28/2026 | $8.00 | $7.95 (-0.63%) | $8.01 | $7.77 | 1.16 M | $2.73 B |
| 01/27/2026 | $7.87 | $7.92 (0.64%) | $7.99 | $7.77 | 906.90 K | $2.72 B |
| 01/26/2026 | $7.72 | $7.82 (1.3%) | $7.87 | $7.66 | 1.16 M | $2.68 B |
| 01/23/2026 | $7.87 | $7.69 (-2.29%) | $7.87 | $7.61 | 873.94 K | $2.64 B |
| 01/22/2026 | $7.75 | $7.91 (2.06%) | $7.96 | $7.66 | 1.05 M | $2.71 B |
| 01/21/2026 | $7.50 | $7.68 (2.4%) | $7.68 | $7.48 | 1.69 M | $2.64 B |
| 01/20/2026 | $7.43 | $7.48 (0.67%) | $7.52 | $7.31 | 1.67 M | $2.57 B |
| 01/16/2026 | $7.60 | $7.58 (-0.26%) | $7.67 | $7.49 | 1.08 M | $2.60 B |
| 01/15/2026 | $7.60 | $7.42 (-2.37%) | $7.66 | $7.41 | 929.37 K | $2.55 B |
| 01/14/2026 | $8.00 | $7.56 (-5.5%) | $8.01 | $7.50 | 1.47 M | $2.59 B |
| 01/13/2026 | $7.54 | $8.04 (6.63%) | $8.21 | $7.54 | 2.85 M | $2.76 B |
| 01/12/2026 | $7.56 | $7.60 (0.53%) | $7.60 | $7.34 | 975.50 K | $2.61 B |
| 01/09/2026 | $7.71 | $7.57 (-1.82%) | $7.72 | $7.53 | 729.00 K | $2.60 B |
| 01/08/2026 | $7.60 | $7.72 (1.58%) | $7.81 | $7.52 | 1.87 M | $2.65 B |
| 01/07/2026 | $7.45 | $7.64 (2.55%) | $7.72 | $7.37 | 2.12 M | $2.62 B |
| 01/06/2026 | $7.24 | $7.43 (2.62%) | $7.49 | $7.24 | 1.80 M | $2.55 B |
| 01/05/2026 | $7.34 | $7.23 (-1.5%) | $7.48 | $7.09 | 915.77 K | $2.48 B |
| 01/02/2026 | $7.54 | $7.35 (-2.52%) | $7.54 | $7.34 | 1.09 M | $2.52 B |
| 12/31/2025 | $7.43 | $7.46 (0.4%) | $7.58 | $7.43 | 957.66 K | $2.56 B |
| 12/30/2025 | $7.27 | $7.47 (2.75%) | $7.51 | $7.27 | 762.70 K | $2.56 B |
| 12/29/2025 | $7.22 | $7.28 (0.83%) | $7.40 | $7.18 | 611.83 K | $2.50 B |
| 12/26/2025 | $7.26 | $7.28 (0.28%) | $7.30 | $7.19 | 395.23 K | $2.34 B |
| 12/24/2025 | $7.27 | $7.25 (-0.28%) | $7.28 | $7.18 | 242.50 K | $2.33 B |
| 12/23/2025 | $7.21 | $7.24 (0.42%) | $7.24 | $7.08 | 575.10 K | $2.33 B |
| 12/22/2025 | $7.41 | $7.21 (-2.7%) | $7.46 | $7.21 | 658.30 K | $2.32 B |
| 12/19/2025 | $7.40 | $7.34 (-0.81%) | $7.53 | $7.25 | 962.76 K | $2.36 B |
| 12/18/2025 | $7.17 | $7.42 (3.49%) | $7.44 | $7.17 | 1.25 M | $2.39 B |
| 12/17/2025 | $7.30 | $7.11 (-2.6%) | $7.37 | $7.08 | 914.80 K | $2.29 B |
| 12/16/2025 | $7.37 | $7.27 (-1.36%) | $7.42 | $7.19 | 457.41 K | $2.34 B |
| 12/15/2025 | $7.46 | $7.37 (-1.21%) | $7.49 | $7.34 | 1.12 M | $2.37 B |
| 12/12/2025 | $7.70 | $7.35 (-4.55%) | $7.75 | $7.33 | 1.23 M | $2.37 B |
| 12/11/2025 | $7.78 | $7.72 (-0.77%) | $7.96 | $7.66 | 1.06 M | $2.48 B |
| 12/10/2025 | $7.54 | $7.75 (2.79%) | $7.80 | $7.45 | 1.02 M | $2.49 B |
| 12/09/2025 | $7.48 | $7.52 (0.53%) | $7.58 | $7.46 | 913.25 K | $2.42 B |
| 12/08/2025 | $7.57 | $7.48 (-1.19%) | $7.58 | $7.43 | 677.14 K | $2.41 B |
| 12/05/2025 | $7.47 | $7.51 (0.54%) | $7.66 | $7.43 | 988.80 K | $2.42 B |
| 12/04/2025 | $7.08 | $7.33 (3.53%) | $7.48 | $7.07 | 3.89 M | $2.36 B |
| 12/03/2025 | $6.97 | $7.10 (1.87%) | $7.10 | $6.93 | 591.30 K | $2.28 B |
| 12/02/2025 | $7.00 | $6.99 (-0.14%) | $7.11 | $6.93 | 880.92 K | $2.25 B |
| 12/01/2025 | $7.00 | $7.09 (1.29%) | $7.18 | $6.86 | 775.51 K | $2.28 B |
| 11/28/2025 | $6.87 | $7.10 (3.35%) | $7.10 | $6.84 | 581.22 K | $2.28 B |
| 11/26/2025 | $6.74 | $6.87 (1.93%) | $7.00 | $6.73 | 814.20 K | $2.21 B |
| 11/25/2025 | $6.69 | $6.72 (0.45%) | $6.79 | $6.62 | 689.00 K | $2.16 B |
| 11/24/2025 | $6.25 | $6.70 (7.2%) | $6.72 | $6.25 | 951.83 K | $2.16 B |
| 11/21/2025 | $6.31 | $6.28 (-0.48%) | $6.38 | $6.22 | 878.84 K | $2.02 B |
| 11/20/2025 | $6.39 | $6.30 (-1.41%) | $6.56 | $6.26 | 998.03 K | $2.03 B |
| 11/19/2025 | $6.31 | $6.33 (0.32%) | $6.46 | $6.27 | 972.70 K | $2.04 B |
| 11/18/2025 | $6.26 | $6.35 (1.44%) | $6.38 | $6.07 | 770.15 K | $2.04 B |
| 11/17/2025 | $6.24 | $6.25 (0.16%) | $6.33 | $6.10 | 674.00 K | $2.01 B |
| 11/14/2025 | $6.06 | $6.24 (2.97%) | $6.41 | $5.71 | 1.40 M | $2.01 B |
| 11/13/2025 | $6.79 | $6.43 (-5.3%) | $6.79 | $6.23 | 1.36 M | $2.07 B |
| 11/12/2025 | $7.57 | $6.88 (-9.11%) | $8.00 | $6.78 | 2.13 M | $2.21 B |
| 11/11/2025 | $6.50 | $6.73 (3.54%) | $6.82 | $6.47 | 514.10 K | $2.17 B |
| 11/10/2025 | $6.64 | $6.52 (-1.81%) | $6.68 | $6.51 | 304.20 K | $2.10 B |
| 11/07/2025 | $6.41 | $6.61 (3.12%) | $6.62 | $6.37 | 296.70 K | $2.13 B |
| 11/06/2025 | $6.61 | $6.41 (-3.03%) | $6.61 | $6.34 | 393.73 K | $2.06 B |
| 11/05/2025 | $6.57 | $6.63 (0.91%) | $6.67 | $6.52 | 336.30 K | $2.13 B |
| 11/04/2025 | $6.69 | $6.64 (-0.75%) | $6.75 | $6.47 | 370.10 K | $2.14 B |
| 11/03/2025 | $6.77 | $6.58 (-2.81%) | $6.79 | $6.48 | 473.32 K | $2.12 B |
| 10/31/2025 | $6.63 | $6.85 (3.32%) | $6.90 | $6.60 | 393.83 K | $2.20 B |
| 10/30/2025 | $6.83 | $6.67 (-2.34%) | $6.86 | $6.64 | 219.35 K | $2.15 B |
| 10/29/2025 | $7.00 | $6.83 (-2.43%) | $7.00 | $6.77 | 350.60 K | $2.20 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.
