FCMB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 7.300 | 7.300 | 7.050 | 7.250 | 7.250 | 1,124,407 |
| 2024-05-14 | 8.100 | 8.100 | 7.300 | 7.300 | 7.300 | 1,470,927 |
| 2024-05-13 | 7.900 | 8.150 | 7.800 | 8.100 | 8.100 | 13,567,029 |
| 2024-05-10 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 1,764,917 |
| 2024-05-09 | 7.950 | 7.950 | 7.600 | 7.900 | 7.900 | 6,752,232 |
| 2024-05-08 | 7.700 | 7.950 | 7.700 | 7.950 | 7.950 | 2,794,242 |
| 2024-05-07 | 7.850 | 8.000 | 7.700 | 7.700 | 7.700 | 5,219,925 |
| 2024-05-06 | 7.500 | 8.150 | 7.500 | 7.850 | 7.850 | 12,862,850 |
| 2024-05-03 | 7.100 | 7.750 | 7.100 | 7.500 | 7.500 | 12,292,611 |
| 2024-05-02 | 7.100 | 7.150 | 7.000 | 7.100 | 7.100 | 4,881,631 |
| 2024-04-30 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 883,860 |
| 2024-04-29 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 3,070,025 |
| 2024-04-26 | 7.000 | 7.000 | 6.750 | 6.850 | 6.850 | 2,401,954 |
| 2024-04-25 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 1,755,541 |
| 2024-04-24 | 6.500 | 7.100 | 6.500 | 7.100 | 7.100 | 1,242,844 |
| 2024-04-23 | 6.750 | 6.800 | 6.450 | 6.500 | 6.500 | 9,724,932 |
| 2024-04-22 | 7.200 | 7.200 | 6.600 | 6.750 | 6.750 | 3,844,408 |
| 2024-04-19 | 7.200 | 7.650 | 7.200 | 7.200 | 7.200 | 1,115,391 |
| 2024-04-18 | 7.350 | 7.400 | 7.200 | 7.200 | 7.200 | 1,965,265 |
| 2024-04-17 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 2,429,244 |
| 2024-04-16 | 7.950 | 7.950 | 7.200 | 7.200 | 7.200 | 18,924,411 |
| 2024-04-15 | 8.050 | 8.050 | 7.900 | 7.950 | 7.950 | 2,214,991 |
| 2024-04-12 | 8.200 | 8.200 | 8.000 | 8.050 | 8.050 | 3,377,301 |
| 2024-04-08 | 8.200 | 8.200 | 8.100 | 8.200 | 8.200 | 2,783,323 |
| 2024-04-05 | 8.700 | 8.700 | 8.200 | 8.200 | 8.200 | 3,871,564 |
| 2024-04-04 | 8.450 | 8.700 | 8.250 | 8.700 | 8.700 | 3,465,314 |
| 2024-04-03 | 8.500 | 8.750 | 8.350 | 8.450 | 8.450 | 4,784,337 |
| 2024-04-02 | 8.500 | 8.650 | 8.450 | 8.500 | 8.500 | 12,089,425 |
| 2024-03-28 | 8.850 | 9.100 | 8.500 | 8.500 | 8.500 | 21,056,402 |
| 2024-03-27 | 8.450 | 8.850 | 8.350 | 8.850 | 8.850 | 11,164,259 |
| 2024-03-26 | 8.300 | 8.500 | 8.300 | 8.450 | 8.450 | 6,162,611 |
| 2024-03-25 | 8.500 | 8.500 | 8.100 | 8.300 | 8.300 | 3,155,389 |
| 2024-03-22 | 8.200 | 8.700 | 8.200 | 8.500 | 8.500 | 9,121,809 |
| 2024-03-21 | 8.400 | 8.400 | 8.050 | 8.200 | 8.200 | 7,160,398 |
| 2024-03-20 | 8.500 | 8.500 | 8.150 | 8.400 | 8.400 | 4,469,952 |
| 2024-03-19 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 1,203,079 |
| 2024-03-18 | 8.450 | 8.450 | 8.300 | 8.400 | 8.400 | 1,539,891 |
| 2024-03-15 | 8.400 | 8.450 | 8.150 | 8.450 | 8.450 | 2,181,984 |
| 2024-03-14 | 8.300 | 8.800 | 8.300 | 8.400 | 8.400 | 2,794,628 |
| 2024-03-13 | 8.000 | 8.700 | 8.000 | 8.300 | 8.300 | 10,619,472 |
| 2024-03-12 | 7.650 | 8.400 | 7.650 | 8.000 | 8.000 | 18,512,563 |
| 2024-03-11 | 7.500 | 8.000 | 7.500 | 7.650 | 7.650 | 2,404,538 |
| 2024-03-08 | 7.500 | 7.600 | 7.450 | 7.500 | 7.500 | 2,324,474 |
| 2024-03-07 | 7.200 | 7.750 | 7.200 | 7.500 | 7.500 | 4,500,148 |
| 2024-03-06 | 7.300 | 7.350 | 7.200 | 7.200 | 7.200 | 3,766,716 |
| 2024-03-05 | 7.700 | 7.800 | 7.300 | 7.300 | 7.300 | 5,855,939 |
| 2024-03-04 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 4,540,730 |
| 2024-03-01 | 7.900 | 8.600 | 7.900 | 8.000 | 8.000 | 27,915,589 |
| 2024-02-29 | 7.200 | 7.900 | 7.000 | 7.900 | 7.900 | 19,697,781 |
| 2024-02-28 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 14,005,096 |
| 2024-02-27 | 8.300 | 8.300 | 7.700 | 8.000 | 8.000 | 5,325,000 |
| 2024-02-26 | 7.950 | 8.300 | 7.950 | 8.300 | 8.300 | 2,206,568 |
| 2024-02-23 | 7.950 | 8.150 | 7.950 | 7.950 | 7.950 | 9,783,117 |
| 2024-02-22 | 7.950 | 8.000 | 7.900 | 7.950 | 7.950 | 3,978,939 |
| 2024-02-21 | 8.400 | 8.400 | 7.950 | 7.950 | 7.950 | 3,968,228 |
| 2024-02-20 | 8.800 | 8.800 | 8.200 | 8.400 | 8.400 | 2,800,405 |
| 2024-02-19 | 8.800 | 8.800 | 8.750 | 8.800 | 8.800 | 4,783,773 |
| 2024-02-16 | 8.800 | 8.850 | 8.800 | 8.800 | 8.800 | 9,188,846 |
| 2024-02-15 | 9.000 | 9.000 | 8.700 | 8.800 | 8.800 | 2,204,744 |
| 2024-02-14 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 10,869,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.3500 NGN |
| 2025-04-17 | 0.5500 NGN |
| 2024-05-14 | 0.5000 NGN |
| 2023-04-14 | 0.2500 NGN |
| 2022-04-19 | 0.2000 NGN |
| 2021-04-09 | 0.1500 NGN |
| 2020-04-15 | 0.1400 NGN |
| 2019-04-12 | 0.1400 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.